{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"48.27","1":"48.27"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"49.98","1":"49.98"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"49.15","1":"49.15"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"49.71","1":"49.71"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"50.05","1":"50.05"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"49.98","1":"49.98"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"49.98","1":"49.98"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"49.33","1":"49.33"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"48.98","1":"48.98"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"45.87","1":"45.87"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"44.86","1":"44.86"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"44.60","1":"44.60"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"44.71","1":"44.71"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"45.36","1":"45.36"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"45.75","1":"45.75"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"46.20","1":"46.20"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"46.01","1":"46.01"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"45.01","1":"45.01"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"45.51","1":"45.51"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"45.63","1":"45.63"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"45.99","1":"45.99"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"45.60","1":"45.60"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"45.94","1":"45.94"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"47.43","1":"47.43"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"46.85","1":"46.85"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"46.99","1":"46.99"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"46.10","1":"46.10"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"45.96","1":"45.96"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"45.53","1":"45.53"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"46.00","1":"46.00"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"45.73","1":"45.73"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"45.29","1":"45.29"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"45.10","1":"45.10"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"45.00","1":"45.00"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"44.01","1":"44.01"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"43.92","1":"43.92"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"44.51","1":"44.51"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"45.08","1":"45.08"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"44.01","1":"44.01"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"45.94","1":"45.94"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"45.00","1":"45.00"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"44.70","1":"44.70"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"44.90","1":"44.90"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"44.64","1":"44.64"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"45.49","1":"45.49"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"46.61","1":"46.61"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"47.06","1":"47.06"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"47.00","1":"47.00"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"46.36","1":"46.36"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"45.82","1":"45.82"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"45.38","1":"45.38"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"45.23","1":"45.23"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"45.49","1":"45.49"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"45.02","1":"45.02"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"45.25","1":"45.25"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"45.21","1":"45.21"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"47.47","1":"47.47"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"49.84","1":"49.84"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"52.33","1":"52.33"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"53.40","1":"53.40"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"52.80","1":"52.80"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"52.17","1":"52.17"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"51.47","1":"51.47"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"51.12","1":"51.12"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"51.19","1":"51.19"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"51.70","1":"51.70"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"51.90","1":"51.90"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"52.72","1":"52.72"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"52.02","1":"52.02"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"51.81","1":"51.81"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"51.94","1":"51.94"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"51.99","1":"51.99"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"50.25","1":"50.25"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"50.06","1":"50.06"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"50.65","1":"50.65"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"50.03","1":"50.03"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"50.26","1":"50.26"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"51.13","1":"51.13"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"51.99","1":"51.99"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"52.00","1":"52.00"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"51.72","1":"51.72"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"51.51","1":"51.51"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"49.00","1":"49.00"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"51.45","1":"51.45"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"52.40","1":"52.40"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"53.62","1":"53.62"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"55.94","1":"55.94"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"56.00","1":"56.00"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"56.00","1":"56.00"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"55.63","1":"55.63"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"55.49","1":"55.49"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"55.20","1":"55.20"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"54.50","1":"54.50"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"55.02","1":"55.02"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"54.77","1":"54.77"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"57.49","1":"57.49"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"60.35","1":"60.35"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"59.98","1":"59.98"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"59.48","1":"59.48"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"58.24","1":"58.24"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"58.00","1":"58.00"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"58.13","1":"58.13"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"59.41","1":"59.41"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"59.21","1":"59.21"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"58.81","1":"58.81"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"58.87","1":"58.87"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"58.64","1":"58.64"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"58.04","1":"58.04"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"58.30","1":"58.30"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"58.03","1":"58.03"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"57.46","1":"57.46"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"55.66","1":"55.66"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"56.11","1":"56.11"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"56.30","1":"56.30"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"56.37","1":"56.37"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"56.12","1":"56.12"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"56.56","1":"56.56"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"55.61","1":"55.61"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"55.00","1":"55.00"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"55.40","1":"55.40"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"52.63","1":"52.63"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"54.94","1":"54.94"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"55.10","1":"55.10"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"54.07","1":"54.07"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"54.63","1":"54.63"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"54.63","1":"54.63"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"55.35","1":"55.35"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"55.63","1":"55.63"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"55.64","1":"55.64"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"55.21","1":"55.21"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"55.14","1":"55.14"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"56.00","1":"56.00"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"55.15","1":"55.15"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"55.07","1":"55.07"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"55.58","1":"55.58"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"55.11","1":"55.11"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"56.06","1":"56.06"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"55.51","1":"55.51"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"57.86","1":"57.86"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"60.75","1":"60.75"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"60.00","1":"60.00"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"60.55","1":"60.55"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"60.20","1":"60.20"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"60.00","1":"60.00"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"59.75","1":"59.75"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"59.50","1":"59.50"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"58.75","1":"58.75"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"58.54","1":"58.54"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"58.69","1":"58.69"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"59.01","1":"59.01"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"59.61","1":"59.61"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"60.00","1":"60.00"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"58.67","1":"58.67"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"59.00","1":"59.00"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"59.30","1":"59.30"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"59.21","1":"59.21"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"60.01","1":"60.01"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"60.01","1":"60.01"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"60.00","1":"60.00"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"59.67","1":"59.67"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"60.65","1":"60.65"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"60.80","1":"60.80"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"60.15","1":"60.15"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"59.91","1":"59.91"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"60.27","1":"60.27"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"60.22","1":"60.22"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"59.34","1":"59.34"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"59.00","1":"59.00"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"58.69","1":"58.69"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"59.35","1":"59.35"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"60.33","1":"60.33"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"59.90","1":"59.90"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"59.90","1":"59.90"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"59.35","1":"59.35"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"59.60","1":"59.60"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"59.75","1":"59.75"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"59.74","1":"59.74"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"59.11","1":"59.11"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"59.05","1":"59.05"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"59.46","1":"59.46"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"58.26","1":"58.26"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"57.83","1":"57.83"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"55.04","1":"55.04"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"56.70","1":"56.70"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"56.25","1":"56.25"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"58.43","1":"58.43"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"59.00","1":"59.00"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"58.40","1":"58.40"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"57.55","1":"57.55"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"57.44","1":"57.44"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"57.03","1":"57.03"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"56.20","1":"56.20"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"55.51","1":"55.51"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"56.08","1":"56.08"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"57.50","1":"57.50"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"55.05","1":"55.05"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"55.50","1":"55.50"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"54.09","1":"54.09"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"54.21","1":"54.21"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"54.10","1":"54.10"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"53.88","1":"53.88"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"53.22","1":"53.22"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"52.00","1":"52.00"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"52.48","1":"52.48"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"52.28","1":"52.28"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"51.53","1":"51.53"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"51.07","1":"51.07"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"52.30","1":"52.30"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"52.31","1":"52.31"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"53.50","1":"53.50"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"54.00","1":"54.00"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"55.92","1":"55.92"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"55.83","1":"55.83"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"56.74","1":"56.74"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"56.28","1":"56.28"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"56.01","1":"56.01"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"56.00","1":"56.00"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"56.01","1":"56.01"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"56.50","1":"56.50"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"56.75","1":"56.75"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"56.50","1":"56.50"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"56.38","1":"56.38"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"57.02","1":"57.02"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"55.26","1":"55.26"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"56.53","1":"56.53"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"57.00","1":"57.00"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"58.31","1":"58.31"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"57.60","1":"57.60"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"57.90","1":"57.90"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"57.95","1":"57.95"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"56.96","1":"56.96"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"56.55","1":"56.55"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"57.50","1":"57.50"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"57.67","1":"57.67"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"57.97","1":"57.97"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"57.00","1":"57.00"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"57.00","1":"57.00"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"57.48","1":"57.48"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"56.23","1":"56.23"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"56.35","1":"56.35"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"56.75","1":"56.75"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"57.04","1":"57.04"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"56.85","1":"56.85"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"57.00","1":"57.00"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"56.80","1":"56.80"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"56.56","1":"56.56"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"56.50","1":"56.50"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"56.17","1":"56.17"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"56.31","1":"56.31"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"56.05","1":"56.05"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"53.40","1":"53.40"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"53.91","1":"53.91"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"54.00","1":"54.00"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"54.74","1":"54.74"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"55.97","1":"55.97"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"55.75","1":"55.75"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"55.42","1":"55.42"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"56.00","1":"56.00"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"55.45","1":"55.45"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"55.25","1":"55.25"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"54.05","1":"54.05"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"54.08","1":"54.08"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"53.83","1":"53.83"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"54.00","1":"54.00"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"53.75","1":"53.75"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"54.50","1":"54.50"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"54.00","1":"54.00"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"53.06","1":"53.06"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"53.88","1":"53.88"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"53.68","1":"53.68"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"53.16","1":"53.16"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"53.16","1":"53.16"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"52.94","1":"52.94"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"52.50","1":"52.50"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"50.83","1":"50.83"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"51.00","1":"51.00"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"50.98","1":"50.98"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"50.80","1":"50.80"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"49.02","1":"49.02"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"49.50","1":"49.50"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"50.54","1":"50.54"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"50.69","1":"50.69"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"51.00","1":"51.00"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"50.91","1":"50.91"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"50.70","1":"50.70"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"50.50","1":"50.50"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"50.50","1":"50.50"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"50.48","1":"50.48"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"50.85","1":"50.85"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"50.06","1":"50.06"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"50.25","1":"50.25"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"50.07","1":"50.07"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"50.49","1":"50.49"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"50.93","1":"50.93"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"51.05","1":"51.05"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"52.06","1":"52.06"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"51.50","1":"51.50"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"51.90","1":"51.90"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"51.56","1":"51.56"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"51.73","1":"51.73"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"51.61","1":"51.61"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"51.75","1":"51.75"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"51.75","1":"51.75"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"51.90","1":"51.90"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"52.55","1":"52.55"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"52.40","1":"52.40"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"52.00","1":"52.00"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"52.25","1":"52.25"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"52.43","1":"52.43"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"52.06","1":"52.06"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"52.26","1":"52.26"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"52.70","1":"52.70"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"52.76","1":"52.76"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"53.00","1":"53.00"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"52.70","1":"52.70"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"53.18","1":"53.18"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"52.77","1":"52.77"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"53.04","1":"53.04"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"53.03","1":"53.03"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"50.51","1":"50.51"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"50.16","1":"50.16"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"49.44","1":"49.44"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"49.03","1":"49.03"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"48.50","1":"48.50"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"49.17","1":"49.17"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"49.02","1":"49.02"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"49.25","1":"49.25"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"49.50","1":"49.50"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"49.96","1":"49.96"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"50.00","1":"50.00"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"50.00","1":"50.00"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"50.00","1":"50.00"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"50.10","1":"50.10"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"50.05","1":"50.05"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"49.33","1":"49.33"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"49.50","1":"49.50"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"50.36","1":"50.36"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"50.00","1":"50.00"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"50.05","1":"50.05"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"50.00","1":"50.00"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"49.82","1":"49.82"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"49.75","1":"49.75"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"49.65","1":"49.65"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"49.80","1":"49.80"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"49.18","1":"49.18"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"48.98","1":"48.98"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"49.00","1":"49.00"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"48.19","1":"48.19"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"50.37","1":"50.37"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"50.20","1":"50.20"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"50.24","1":"50.24"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"50.48","1":"50.48"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"49.98","1":"49.98"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"50.88","1":"50.88"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"50.36","1":"50.36"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"49.99","1":"49.99"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"50.00","1":"50.00"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"50.27","1":"50.27"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"50.01","1":"50.01"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"50.15","1":"50.15"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"50.50","1":"50.50"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"51.69","1":"51.69"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"51.69","1":"51.69"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"49.27","1":"49.27"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"49.68","1":"49.68"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"49.75","1":"49.75"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"49.90","1":"49.90"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"50.79","1":"50.79"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"50.45","1":"50.45"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"50.33","1":"50.33"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"51.00","1":"51.00"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"51.00","1":"51.00"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"50.35","1":"50.35"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"50.09","1":"50.09"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"50.00","1":"50.00"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"50.06","1":"50.06"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"50.13","1":"50.13"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"50.22","1":"50.22"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"51.06","1":"51.06"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"51.45","1":"51.45"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"51.10","1":"51.10"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"50.75","1":"50.75"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"50.92","1":"50.92"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"50.80","1":"50.80"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"50.90","1":"50.90"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"50.71","1":"50.71"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"50.87","1":"50.87"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"50.28","1":"50.28"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"50.46","1":"50.46"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"50.31","1":"50.31"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"50.17","1":"50.17"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"50.10","1":"50.10"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"49.58","1":"49.58"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"50.00","1":"50.00"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"49.99","1":"49.99"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"50.20","1":"50.20"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"50.51","1":"50.51"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"50.24","1":"50.24"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"51.84","1":"51.84"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"52.59","1":"52.59"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"52.24","1":"52.24"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"52.83","1":"52.83"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"53.48","1":"53.48"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"53.98","1":"53.98"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"54.92","1":"54.92"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"55.08","1":"55.08"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"54.98","1":"54.98"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"55.00","1":"55.00"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"56.50","1":"56.50"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"55.99","1":"55.99"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"55.70","1":"55.70"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"55.10","1":"55.10"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"56.00","1":"56.00"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"55.79","1":"55.79"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"54.82","1":"54.82"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"55.50","1":"55.50"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"55.00","1":"55.00"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"55.00","1":"55.00"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"55.31","1":"55.31"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"55.45","1":"55.45"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"55.40","1":"55.40"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"56.00","1":"56.00"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"55.85","1":"55.85"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"55.30","1":"55.30"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"55.30","1":"55.30"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"55.40","1":"55.40"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"55.00","1":"55.00"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"55.00","1":"55.00"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"55.25","1":"55.25"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"55.07","1":"55.07"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"55.50","1":"55.50"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"55.94","1":"55.94"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"56.25","1":"56.25"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"56.00","1":"56.00"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"55.70","1":"55.70"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"56.03","1":"56.03"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"56.00","1":"56.00"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"56.49","1":"56.49"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"56.55","1":"56.55"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"57.25","1":"57.25"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"57.00","1":"57.00"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"56.75","1":"56.75"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"57.25","1":"57.25"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"57.38","1":"57.38"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"57.50","1":"57.50"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"57.07","1":"57.07"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"57.91","1":"57.91"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"58.02","1":"58.02"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"55.64","1":"55.64"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"55.68","1":"55.68"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"56.30","1":"56.30"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"55.60","1":"55.60"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"56.25","1":"56.25"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"56.42","1":"56.42"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"56.05","1":"56.05"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"55.68","1":"55.68"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"56.05","1":"56.05"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"56.13","1":"56.13"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"56.50","1":"56.50"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"56.49","1":"56.49"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"56.45","1":"56.45"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"56.61","1":"56.61"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"56.31","1":"56.31"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"56.31","1":"56.31"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"56.00","1":"56.00"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"55.30","1":"55.30"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"54.40","1":"54.40"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"54.50","1":"54.50"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"53.85","1":"53.85"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"53.00","1":"53.00"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"52.75","1":"52.75"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"52.50","1":"52.50"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"53.51","1":"53.51"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"53.81","1":"53.81"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"54.00","1":"54.00"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"53.45","1":"53.45"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"53.33","1":"53.33"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"53.50","1":"53.50"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"53.87","1":"53.87"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"53.90","1":"53.90"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"53.74","1":"53.74"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"53.76","1":"53.76"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"53.50","1":"53.50"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"54.33","1":"54.33"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"54.00","1":"54.00"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"54.50","1":"54.50"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"54.99","1":"54.99"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"55.65","1":"55.65"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"55.08","1":"55.08"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"54.80","1":"54.80"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"55.00","1":"55.00"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"55.09","1":"55.09"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"55.44","1":"55.44"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"55.50","1":"55.50"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"55.82","1":"55.82"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"55.10","1":"55.10"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"55.06","1":"55.06"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"55.44","1":"55.44"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"58.21","1":"58.21"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"61.12","1":"61.12"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"59.67","1":"59.67"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"57.09","1":"57.09"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"56.49","1":"56.49"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"55.24","1":"55.24"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"56.06","1":"56.06"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"56.48","1":"56.48"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"59.06","1":"59.06"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"57.53","1":"57.53"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"58.62","1":"58.62"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"58.51","1":"58.51"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"58.03","1":"58.03"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"59.10","1":"59.10"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"60.66","1":"60.66"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"62.22","1":"62.22"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"64.09","1":"64.09"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"62.91","1":"62.91"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"62.07","1":"62.07"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"62.75","1":"62.75"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"62.50","1":"62.50"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"62.04","1":"62.04"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"63.01","1":"63.01"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"63.52","1":"63.52"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"64.08","1":"64.08"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"64.62","1":"64.62"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"66.63","1":"66.63"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"65.80","1":"65.80"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"65.27","1":"65.27"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"64.71","1":"64.71"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"65.01","1":"65.01"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"67.50","1":"67.50"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"67.93","1":"67.93"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"68.39","1":"68.39"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"67.00","1":"67.00"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"65.22","1":"65.22"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"65.01","1":"65.01"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"63.95","1":"63.95"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"64.00","1":"64.00"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"64.25","1":"64.25"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"64.50","1":"64.50"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"64.00","1":"64.00"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"63.08","1":"63.08"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"62.48","1":"62.48"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"63.50","1":"63.50"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"63.02","1":"63.02"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"63.00","1":"63.00"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"63.50","1":"63.50"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"63.50","1":"63.50"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"62.80","1":"62.80"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"63.50","1":"63.50"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"60.42","1":"60.42"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"58.00","1":"58.00"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"57.60","1":"57.60"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"57.00","1":"57.00"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"55.66","1":"55.66"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"55.63","1":"55.63"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"55.00","1":"55.00"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"55.17","1":"55.17"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"55.50","1":"55.50"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"54.60","1":"54.60"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"54.24","1":"54.24"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"54.30","1":"54.30"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"53.00","1":"53.00"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"53.80","1":"53.80"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"53.51","1":"53.51"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"54.71","1":"54.71"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"51.46","1":"51.46"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"51.51","1":"51.51"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"51.23","1":"51.23"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"51.50","1":"51.50"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"52.00","1":"52.00"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"51.12","1":"51.12"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"51.33","1":"51.33"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"51.16","1":"51.16"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"51.47","1":"51.47"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"51.51","1":"51.51"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"51.44","1":"51.44"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"51.45","1":"51.45"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"51.70","1":"51.70"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"51.05","1":"51.05"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"51.95","1":"51.95"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"52.25","1":"52.25"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"50.79","1":"50.79"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"49.92","1":"49.92"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"49.56","1":"49.56"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"49.75","1":"49.75"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"50.73","1":"50.73"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"50.67","1":"50.67"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"50.00","1":"50.00"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"50.96","1":"50.96"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"49.44","1":"49.44"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"48.75","1":"48.75"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"49.38","1":"49.38"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"50.00","1":"50.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"49.60","1":"49.60"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"48.75","1":"48.75"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"48.50","1":"48.50"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"47.75","1":"47.75"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"48.04","1":"48.04"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"48.00","1":"48.00"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"47.50","1":"47.50"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"47.50","1":"47.50"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"47.25","1":"47.25"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"47.53","1":"47.53"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"48.73","1":"48.73"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"49.01","1":"49.01"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"49.47","1":"49.47"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"49.03","1":"49.03"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"49.11","1":"49.11"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"49.47","1":"49.47"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"48.85","1":"48.85"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"47.81","1":"47.81"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"47.86","1":"47.86"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"47.80","1":"47.80"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"47.70","1":"47.70"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"47.42","1":"47.42"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"46.37","1":"46.37"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"45.98","1":"45.98"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"46.02","1":"46.02"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"47.00","1":"47.00"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"46.83","1":"46.83"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"46.49","1":"46.49"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"46.16","1":"46.16"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"45.50","1":"45.50"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"47.00","1":"47.00"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"46.16","1":"46.16"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"46.11","1":"46.11"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"45.50","1":"45.50"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"45.01","1":"45.01"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"44.50","1":"44.50"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"44.58","1":"44.58"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"44.93","1":"44.93"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"45.00","1":"45.00"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"45.00","1":"45.00"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"45.45","1":"45.45"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"45.68","1":"45.68"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"46.00","1":"46.00"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"46.93","1":"46.93"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"46.60","1":"46.60"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"47.24","1":"47.24"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"45.99","1":"45.99"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"46.80","1":"46.80"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"46.50","1":"46.50"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"45.23","1":"45.23"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"46.00","1":"46.00"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"46.75","1":"46.75"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"45.60","1":"45.60"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"45.35","1":"45.35"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"44.93","1":"44.93"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"44.26","1":"44.26"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"44.15","1":"44.15"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"43.99","1":"43.99"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"43.24","1":"43.24"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"44.15","1":"44.15"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"44.44","1":"44.44"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"44.95","1":"44.95"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"45.00","1":"45.00"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"45.75","1":"45.75"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"46.35","1":"46.35"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"47.85","1":"47.85"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"48.10","1":"48.10"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"48.20","1":"48.20"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"48.25","1":"48.25"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"48.00","1":"48.00"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"47.50","1":"47.50"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"47.51","1":"47.51"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"47.60","1":"47.60"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"48.00","1":"48.00"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"47.50","1":"47.50"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"47.85","1":"47.85"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"45.90","1":"45.90"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"46.06","1":"46.06"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"44.53","1":"44.53"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"45.49","1":"45.49"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"43.90","1":"43.90"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"43.75","1":"43.75"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"44.99","1":"44.99"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"45.08","1":"45.08"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"45.25","1":"45.25"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"44.50","1":"44.50"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"44.50","1":"44.50"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"45.15","1":"45.15"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"45.44","1":"45.44"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"44.75","1":"44.75"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"45.00","1":"45.00"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"44.25","1":"44.25"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"45.00","1":"45.00"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"44.99","1":"44.99"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"45.00","1":"45.00"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"45.00","1":"45.00"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"45.00","1":"45.00"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"45.35","1":"45.35"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"44.66","1":"44.66"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"45.57","1":"45.57"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"45.92","1":"45.92"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"45.98","1":"45.98"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"45.03","1":"45.03"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"45.15","1":"45.15"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"44.95","1":"44.95"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"44.45","1":"44.45"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"44.89","1":"44.89"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"44.90","1":"44.90"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"44.58","1":"44.58"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"43.50","1":"43.50"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"44.00","1":"44.00"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"45.45","1":"45.45"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"45.00","1":"45.00"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"45.00","1":"45.00"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"45.00","1":"45.00"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"44.75","1":"44.75"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"44.01","1":"44.01"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"44.31","1":"44.31"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"45.43","1":"45.43"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"42.55","1":"42.55"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"43.24","1":"43.24"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"43.24","1":"43.24"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"42.59","1":"42.59"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"42.00","1":"42.00"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"42.99","1":"42.99"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"42.50","1":"42.50"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"42.00","1":"42.00"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"41.37","1":"41.37"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"41.22","1":"41.22"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"42.00","1":"42.00"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"42.00","1":"42.00"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"42.00","1":"42.00"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"41.50","1":"41.50"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"41.30","1":"41.30"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"40.01","1":"40.01"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"42.01","1":"42.01"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"43.90","1":"43.90"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"42.99","1":"42.99"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"40.99","1":"40.99"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"39.95","1":"39.95"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"39.80","1":"39.80"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"38.85","1":"38.85"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"36.91","1":"36.91"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"35.15","1":"35.15"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"34.67","1":"34.67"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"33.51","1":"33.51"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"33.86","1":"33.86"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"33.13","1":"33.13"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"32.50","1":"32.50"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"32.66","1":"32.66"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"31.61","1":"31.61"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"30.94","1":"30.94"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"29.75","1":"29.75"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"30.43","1":"30.43"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"29.12","1":"29.12"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"30.01","1":"30.01"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"30.52","1":"30.52"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"30.45","1":"30.45"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"30.97","1":"30.97"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"30.52","1":"30.52"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"30.00","1":"30.00"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"29.90","1":"29.90"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"29.06","1":"29.06"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"28.70","1":"28.70"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"29.63","1":"29.63"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"30.06","1":"30.06"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"30.51","1":"30.51"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"32.03","1":"32.03"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"33.63","1":"33.63"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"34.00","1":"34.00"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"33.50","1":"33.50"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"33.00","1":"33.00"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"33.00","1":"33.00"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"32.50","1":"32.50"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"33.08","1":"33.08"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"33.59","1":"33.59"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"33.02","1":"33.02"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"33.02","1":"33.02"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"33.00","1":"33.00"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"32.23","1":"32.23"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"32.50","1":"32.50"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"32.48","1":"32.48"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"32.71","1":"32.71"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"33.00","1":"33.00"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"32.62","1":"32.62"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"32.71","1":"32.71"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"31.80","1":"31.80"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"32.50","1":"32.50"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"32.98","1":"32.98"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"32.95","1":"32.95"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"32.40","1":"32.40"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"32.00","1":"32.00"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"32.60","1":"32.60"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"32.34","1":"32.34"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"32.74","1":"32.74"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"32.13","1":"32.13"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"32.25","1":"32.25"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"31.63","1":"31.63"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"32.66","1":"32.66"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"34.29","1":"34.29"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"34.57","1":"34.57"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"34.50","1":"34.50"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"33.57","1":"33.57"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"33.06","1":"33.06"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"32.79","1":"32.79"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"33.00","1":"33.00"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"31.71","1":"31.71"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"32.13","1":"32.13"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"31.55","1":"31.55"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"31.34","1":"31.34"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"31.43","1":"31.43"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"31.41","1":"31.41"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"32.91","1":"32.91"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"31.84","1":"31.84"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"32.69","1":"32.69"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"32.52","1":"32.52"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"33.41","1":"33.41"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"32.99","1":"32.99"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"32.63","1":"32.63"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"32.36","1":"32.36"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"32.21","1":"32.21"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"32.15","1":"32.15"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"32.10","1":"32.10"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"32.50","1":"32.50"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"32.75","1":"32.75"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"32.85","1":"32.85"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"33.38","1":"33.38"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"33.16","1":"33.16"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"32.50","1":"32.50"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"32.42","1":"32.42"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"32.50","1":"32.50"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"32.93","1":"32.93"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"32.32","1":"32.32"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"32.85","1":"32.85"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"33.00","1":"33.00"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"33.15","1":"33.15"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"33.25","1":"33.25"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"33.31","1":"33.31"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"33.01","1":"33.01"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"32.75","1":"32.75"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"32.50","1":"32.50"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"32.15","1":"32.15"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"32.04","1":"32.04"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"32.96","1":"32.96"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"32.08","1":"32.08"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"32.35","1":"32.35"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"32.30","1":"32.30"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"32.60","1":"32.60"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"32.02","1":"32.02"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"32.31","1":"32.31"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"31.81","1":"31.81"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"32.00","1":"32.00"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"31.74","1":"31.74"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"31.84","1":"31.84"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"32.00","1":"32.00"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"31.60","1":"31.60"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"31.51","1":"31.51"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"31.50","1":"31.50"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"31.58","1":"31.58"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"30.99","1":"30.99"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"31.75","1":"31.75"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"30.17","1":"30.17"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"29.35","1":"29.35"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"29.73","1":"29.73"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"29.89","1":"29.89"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"29.26","1":"29.26"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"28.90","1":"28.90"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"28.58","1":"28.58"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"28.51","1":"28.51"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"28.41","1":"28.41"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"29.00","1":"29.00"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"29.00","1":"29.00"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"29.24","1":"29.24"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"28.86","1":"28.86"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"29.05","1":"29.05"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"28.51","1":"28.51"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"28.00","1":"28.00"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"26.91","1":"26.91"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"26.52","1":"26.52"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"27.36","1":"27.36"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"28.00","1":"28.00"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"29.40","1":"29.40"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"28.50","1":"28.50"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"28.26","1":"28.26"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"29.00","1":"29.00"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"29.24","1":"29.24"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"29.01","1":"29.01"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"29.00","1":"29.00"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"28.42","1":"28.42"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"27.90","1":"27.90"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"28.78","1":"28.78"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"29.96","1":"29.96"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"30.65","1":"30.65"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"29.64","1":"29.64"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"28.57","1":"28.57"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"28.99","1":"28.99"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"27.90","1":"27.90"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"28.11","1":"28.11"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"28.25","1":"28.25"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"27.02","1":"27.02"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"27.49","1":"27.49"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"27.50","1":"27.50"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"27.70","1":"27.70"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"28.00","1":"28.00"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"27.80","1":"27.80"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"27.76","1":"27.76"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"28.45","1":"28.45"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"28.97","1":"28.97"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"29.00","1":"29.00"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"28.77","1":"28.77"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"29.22","1":"29.22"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"29.85","1":"29.85"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"30.42","1":"30.42"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"31.93","1":"31.93"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"31.21","1":"31.21"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"31.03","1":"31.03"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"30.70","1":"30.70"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"30.50","1":"30.50"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"30.06","1":"30.06"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"29.86","1":"29.86"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"29.80","1":"29.80"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"29.19","1":"29.19"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"27.74","1":"27.74"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"27.02","1":"27.02"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"26.65","1":"26.65"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"26.91","1":"26.91"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"26.72","1":"26.72"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"27.55","1":"27.55"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"27.49","1":"27.49"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"27.34","1":"27.34"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"26.52","1":"26.52"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"26.35","1":"26.35"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"26.50","1":"26.50"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"26.50","1":"26.50"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"26.50","1":"26.50"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"26.50","1":"26.50"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"26.50","1":"26.50"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"26.00","1":"26.00"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"25.50","1":"25.50"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"25.38","1":"25.38"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"25.37","1":"25.37"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"26.00","1":"26.00"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"26.38","1":"26.38"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"25.45","1":"25.45"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"26.00","1":"26.00"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"26.06","1":"26.06"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"25.98","1":"25.98"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"26.20","1":"26.20"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"26.07","1":"26.07"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"26.34","1":"26.34"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"26.20","1":"26.20"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"26.00","1":"26.00"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"25.95","1":"25.95"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"25.63","1":"25.63"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"25.50","1":"25.50"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"24.30","1":"24.30"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"23.52","1":"23.52"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"23.64","1":"23.64"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"23.50","1":"23.50"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"24.39","1":"24.39"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"24.16","1":"24.16"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"23.55","1":"23.55"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"24.47","1":"24.47"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"24.05","1":"24.05"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"24.11","1":"24.11"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"24.52","1":"24.52"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"25.09","1":"25.09"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"24.50","1":"24.50"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"25.72","1":"25.72"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"26.50","1":"26.50"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"26.50","1":"26.50"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"27.70","1":"27.70"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"27.00","1":"27.00"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"26.90","1":"26.90"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"26.97","1":"26.97"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"27.51","1":"27.51"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"27.43","1":"27.43"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"27.92","1":"27.92"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"29.18","1":"29.18"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"28.75","1":"28.75"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"28.73","1":"28.73"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"29.00","1":"29.00"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"28.52","1":"28.52"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"28.80","1":"28.80"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"28.52","1":"28.52"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"28.70","1":"28.70"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"28.67","1":"28.67"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"28.72","1":"28.72"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"28.50","1":"28.50"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"28.50","1":"28.50"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"28.50","1":"28.50"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"29.00","1":"29.00"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"29.00","1":"29.00"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"29.01","1":"29.01"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"28.55","1":"28.55"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"27.17","1":"27.17"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"27.43","1":"27.43"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"27.00","1":"27.00"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"27.00","1":"27.00"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"26.80","1":"26.80"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"26.63","1":"26.63"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"26.27","1":"26.27"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"25.85","1":"25.85"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"25.41","1":"25.41"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"25.21","1":"25.21"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"24.86","1":"24.86"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"24.60","1":"24.60"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"24.50","1":"24.50"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"24.72","1":"24.72"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"24.40","1":"24.40"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"24.01","1":"24.01"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"25.08","1":"25.08"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"25.62","1":"25.62"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"25.81","1":"25.81"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"27.10","1":"27.10"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"26.35","1":"26.35"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"26.50","1":"26.50"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"27.01","1":"27.01"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"27.23","1":"27.23"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"26.69","1":"26.69"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"26.27","1":"26.27"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"26.00","1":"26.00"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"25.65","1":"25.65"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"25.75","1":"25.75"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"25.94","1":"25.94"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"26.15","1":"26.15"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"25.76","1":"25.76"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"25.91","1":"25.91"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"26.00","1":"26.00"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"25.71","1":"25.71"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"25.02","1":"25.02"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"25.50","1":"25.50"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"25.12","1":"25.12"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"24.99","1":"24.99"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"25.46","1":"25.46"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"25.17","1":"25.17"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"25.96","1":"25.96"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"26.01","1":"26.01"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"26.20","1":"26.20"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"26.04","1":"26.04"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"25.95","1":"25.95"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"26.00","1":"26.00"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"25.50","1":"25.50"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"25.88","1":"25.88"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"25.00","1":"25.00"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"24.81","1":"24.81"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"25.50","1":"25.50"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"25.63","1":"25.63"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"25.64","1":"25.64"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"24.95","1":"24.95"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"24.65","1":"24.65"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"25.25","1":"25.25"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"24.13","1":"24.13"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"24.00","1":"24.00"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"23.77","1":"23.77"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"23.68","1":"23.68"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"24.25","1":"24.25"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"24.75","1":"24.75"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"25.00","1":"25.00"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"25.00","1":"25.00"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"24.50","1":"24.50"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"24.00","1":"24.00"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"23.86","1":"23.86"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"23.60","1":"23.60"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"24.19","1":"24.19"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"24.01","1":"24.01"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"24.00","1":"24.00"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"24.15","1":"24.15"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"24.11","1":"24.11"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"24.15","1":"24.15"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"24.07","1":"24.07"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"24.30","1":"24.30"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"25.00","1":"25.00"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"25.00","1":"25.00"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"24.70","1":"24.70"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"25.25","1":"25.25"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"24.50","1":"24.50"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"25.08","1":"25.08"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"25.00","1":"25.00"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"24.81","1":"24.81"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"25.00","1":"25.00"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"24.03","1":"24.03"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"23.04","1":"23.04"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"22.98","1":"22.98"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"22.23","1":"22.23"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"23.23","1":"23.23"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"23.59","1":"23.59"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"23.76","1":"23.76"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"22.98","1":"22.98"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"23.84","1":"23.84"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"24.30","1":"24.30"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"24.19","1":"24.19"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"23.12","1":"23.12"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"23.00","1":"23.00"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"22.99","1":"22.99"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"24.13","1":"24.13"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"24.75","1":"24.75"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"24.67","1":"24.67"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"23.79","1":"23.79"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"23.80","1":"23.80"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"23.00","1":"23.00"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"23.15","1":"23.15"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"22.40","1":"22.40"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"23.25","1":"23.25"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"23.28","1":"23.28"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"23.03","1":"23.03"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"23.99","1":"23.99"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"24.99","1":"24.99"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"26.11","1":"26.11"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"24.93","1":"24.93"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"25.08","1":"25.08"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"25.56","1":"25.56"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"26.17","1":"26.17"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"26.99","1":"26.99"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"25.07","1":"25.07"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"24.90","1":"24.90"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"24.00","1":"24.00"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"24.55","1":"24.55"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"24.50","1":"24.50"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"24.74","1":"24.74"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"24.35","1":"24.35"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"23.76","1":"23.76"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"24.00","1":"24.00"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"24.00","1":"24.00"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"23.09","1":"23.09"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"23.00","1":"23.00"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"23.00","1":"23.00"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"23.39","1":"23.39"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"24.20","1":"24.20"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"24.80","1":"24.80"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"25.19","1":"25.19"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"26.39","1":"26.39"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"27.12","1":"27.12"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"27.66","1":"27.66"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"27.54","1":"27.54"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"28.47","1":"28.47"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"27.52","1":"27.52"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"28.30","1":"28.30"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"27.50","1":"27.50"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"27.00","1":"27.00"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"27.00","1":"27.00"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"26.50","1":"26.50"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"26.50","1":"26.50"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"25.50","1":"25.50"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"24.82","1":"24.82"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"24.93","1":"24.93"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"25.28","1":"25.28"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"24.50","1":"24.50"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"24.45","1":"24.45"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"24.70","1":"24.70"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"24.00","1":"24.00"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"23.25","1":"23.25"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"23.10","1":"23.10"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"24.09","1":"24.09"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"24.09","1":"24.09"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"23.26","1":"23.26"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"23.03","1":"23.03"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"22.25","1":"22.25"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"23.36","1":"23.36"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"23.77","1":"23.77"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"23.18","1":"23.18"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"22.03","1":"22.03"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"22.00","1":"22.00"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"21.10","1":"21.10"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"20.62","1":"20.62"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"21.50","1":"21.50"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"22.00","1":"22.00"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"22.25","1":"22.25"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"21.95","1":"21.95"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"22.17","1":"22.17"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"22.50","1":"22.50"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"22.55","1":"22.55"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"22.50","1":"22.50"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"22.00","1":"22.00"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"22.43","1":"22.43"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"22.01","1":"22.01"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"22.00","1":"22.00"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"21.50","1":"21.50"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"21.50","1":"21.50"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"21.50","1":"21.50"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"22.44","1":"22.44"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"23.32","1":"23.32"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"22.49","1":"22.49"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"22.50","1":"22.50"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"22.00","1":"22.00"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"22.60","1":"22.60"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"22.81","1":"22.81"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"23.20","1":"23.20"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"23.28","1":"23.28"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"23.28","1":"23.28"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"22.59","1":"22.59"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"22.95","1":"22.95"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"22.50","1":"22.50"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"22.00","1":"22.00"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"22.99","1":"22.99"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"22.20","1":"22.20"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"22.10","1":"22.10"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"22.50","1":"22.50"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"22.94","1":"22.94"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"22.11","1":"22.11"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"23.10","1":"23.10"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"23.00","1":"23.00"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"23.00","1":"23.00"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"24.15","1":"24.15"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"25.18","1":"25.18"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"25.18","1":"25.18"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"25.00","1":"25.00"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"24.50","1":"24.50"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"25.62","1":"25.62"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"26.85","1":"26.85"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"26.94","1":"26.94"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"27.51","1":"27.51"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"27.25","1":"27.25"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"27.00","1":"27.00"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"26.99","1":"26.99"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"27.25","1":"27.25"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"27.25","1":"27.25"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"27.01","1":"27.01"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"26.12","1":"26.12"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"27.40","1":"27.40"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"28.50","1":"28.50"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"29.74","1":"29.74"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"30.45","1":"30.45"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"30.95","1":"30.95"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"31.64","1":"31.64"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"31.01","1":"31.01"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"30.03","1":"30.03"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"30.09","1":"30.09"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"29.90","1":"29.90"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"28.71","1":"28.71"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"27.30","1":"27.30"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"26.51","1":"26.51"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"26.20","1":"26.20"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"26.68","1":"26.68"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"27.16","1":"27.16"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"26.50","1":"26.50"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"27.35","1":"27.35"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"27.25","1":"27.25"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"27.75","1":"27.75"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"28.00","1":"28.00"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"27.50","1":"27.50"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"27.25","1":"27.25"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"27.00","1":"27.00"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"26.00","1":"26.00"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"26.38","1":"26.38"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"27.00","1":"27.00"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"27.39","1":"27.39"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"26.80","1":"26.80"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"26.75","1":"26.75"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"26.50","1":"26.50"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"26.50","1":"26.50"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"25.72","1":"25.72"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"26.50","1":"26.50"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"26.00","1":"26.00"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"26.35","1":"26.35"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"26.60","1":"26.60"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"26.98","1":"26.98"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"26.40","1":"26.40"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"26.40","1":"26.40"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"26.40","1":"26.40"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"26.01","1":"26.01"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"25.36","1":"25.36"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"25.50","1":"25.50"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"25.50","1":"25.50"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"25.10","1":"25.10"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"24.91","1":"24.91"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"25.00","1":"25.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"24.60","1":"24.60"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"24.87","1":"24.87"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"25.00","1":"25.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"24.99","1":"24.99"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"24.40","1":"24.40"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"25.00","1":"25.00"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"25.00","1":"25.00"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"24.80","1":"24.80"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"24.50","1":"24.50"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"24.55","1":"24.55"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"23.85","1":"23.85"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"23.85","1":"23.85"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"25.10","1":"25.10"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"25.02","1":"25.02"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"22.99","1":"22.99"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"23.00","1":"23.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"23.00","1":"23.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"21.52","1":"21.52"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"21.53","1":"21.53"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"21.65","1":"21.65"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"21.25","1":"21.25"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"20.53","1":"20.53"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"19.11","1":"19.11"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"18.50","1":"18.50"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"17.15","1":"17.15"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"15.91","1":"15.91"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"17.10","1":"17.10"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"17.00","1":"17.00"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"16.99","1":"16.99"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"18.21","1":"18.21"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"19.43","1":"19.43"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"20.85","1":"20.85"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"22.16","1":"22.16"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"22.21","1":"22.21"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"21.98","1":"21.98"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"22.00","1":"22.00"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"21.03","1":"21.03"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"20.50","1":"20.50"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"20.21","1":"20.21"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"21.12","1":"21.12"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"21.00","1":"21.00"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"19.97","1":"19.97"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"19.51","1":"19.51"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"19.50","1":"19.50"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"19.50","1":"19.50"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"20.25","1":"20.25"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"20.50","1":"20.50"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"20.09","1":"20.09"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"19.99","1":"19.99"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"20.00","1":"20.00"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"20.63","1":"20.63"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"20.38","1":"20.38"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"19.80","1":"19.80"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"19.41","1":"19.41"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"20.05","1":"20.05"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"19.80","1":"19.80"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"19.70","1":"19.70"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"19.86","1":"19.86"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"20.26","1":"20.26"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"20.17","1":"20.17"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"20.00","1":"20.00"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"20.01","1":"20.01"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"20.14","1":"20.14"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"20.01","1":"20.01"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"19.75","1":"19.75"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"20.25","1":"20.25"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"20.00","1":"20.00"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"19.30","1":"19.30"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"19.36","1":"19.36"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"20.00","1":"20.00"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"19.70","1":"19.70"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"20.30","1":"20.30"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"19.65","1":"19.65"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"19.49","1":"19.49"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"20.00","1":"20.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"20.10","1":"20.10"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"19.88","1":"19.88"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"19.88","1":"19.88"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"20.71","1":"20.71"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"20.75","1":"20.75"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"20.00","1":"20.00"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"21.33","1":"21.33"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"20.80","1":"20.80"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"21.95","1":"21.95"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"22.33","1":"22.33"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"22.26","1":"22.26"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"21.68","1":"21.68"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"22.64","1":"22.64"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"22.65","1":"22.65"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"22.50","1":"22.50"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"21.75","1":"21.75"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"21.65","1":"21.65"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"22.00","1":"22.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"21.51","1":"21.51"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"21.70","1":"21.70"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"23.32","1":"23.32"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"23.00","1":"23.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"22.75","1":"22.75"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"22.51","1":"22.51"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"22.09","1":"22.09"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"22.06","1":"22.06"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"22.12","1":"22.12"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"22.41","1":"22.41"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"23.53","1":"23.53"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"23.48","1":"23.48"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"23.30","1":"23.30"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"23.00","1":"23.00"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"23.57","1":"23.57"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"23.75","1":"23.75"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"24.04","1":"24.04"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"23.68","1":"23.68"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"23.21","1":"23.21"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"22.96","1":"22.96"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"22.97","1":"22.97"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"23.49","1":"23.49"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"23.42","1":"23.42"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"23.27","1":"23.27"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"24.94","1":"24.94"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"24.40","1":"24.40"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"24.09","1":"24.09"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"25.89","1":"25.89"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"26.49","1":"26.49"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"25.75","1":"25.75"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"23.82","1":"23.82"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"23.34","1":"23.34"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"22.87","1":"22.87"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"23.49","1":"23.49"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"23.60","1":"23.60"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"23.51","1":"23.51"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"24.04","1":"24.04"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"23.99","1":"23.99"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"23.90","1":"23.90"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"23.99","1":"23.99"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"23.88","1":"23.88"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"23.90","1":"23.90"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"23.41","1":"23.41"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"23.33","1":"23.33"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"23.03","1":"23.03"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"23.20","1":"23.20"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"23.12","1":"23.12"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"23.74","1":"23.74"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"23.40","1":"23.40"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"23.30","1":"23.30"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"23.10","1":"23.10"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"23.01","1":"23.01"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"22.90","1":"22.90"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"22.28","1":"22.28"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"22.60","1":"22.60"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"22.25","1":"22.25"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"22.05","1":"22.05"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"22.00","1":"22.00"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"22.50","1":"22.50"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"23.31","1":"23.31"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"22.70","1":"22.70"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"22.21","1":"22.21"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"22.50","1":"22.50"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"21.94","1":"21.94"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"22.75","1":"22.75"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"22.98","1":"22.98"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"23.00","1":"23.00"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"22.75","1":"22.75"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"23.00","1":"23.00"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"23.23","1":"23.23"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"23.50","1":"23.50"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"23.40","1":"23.40"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"23.00","1":"23.00"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"23.90","1":"23.90"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"23.95","1":"23.95"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"23.00","1":"23.00"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"22.75","1":"22.75"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"23.20","1":"23.20"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"23.05","1":"23.05"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"23.01","1":"23.01"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"22.55","1":"22.55"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"20.87","1":"20.87"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"20.99","1":"20.99"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"21.00","1":"21.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"21.73","1":"21.73"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"22.00","1":"22.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"22.00","1":"22.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"22.02","1":"22.02"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"22.21","1":"22.21"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"22.00","1":"22.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"22.00","1":"22.00"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"23.55","1":"23.55"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"23.20","1":"23.20"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"23.16","1":"23.16"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"24.00","1":"24.00"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"24.00","1":"24.00"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"23.00","1":"23.00"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"22.30","1":"22.30"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"22.30","1":"22.30"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"22.75","1":"22.75"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"22.75","1":"22.75"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"23.06","1":"23.06"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"23.35","1":"23.35"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"22.90","1":"22.90"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"23.00","1":"23.00"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"22.45","1":"22.45"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"22.52","1":"22.52"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"23.00","1":"23.00"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"22.72","1":"22.72"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"23.15","1":"23.15"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"23.15","1":"23.15"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"24.51","1":"24.51"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"23.92","1":"23.92"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"23.50","1":"23.50"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"23.50","1":"23.50"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"23.45","1":"23.45"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"22.68","1":"22.68"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"22.70","1":"22.70"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"23.48","1":"23.48"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"23.84","1":"23.84"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"24.15","1":"24.15"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"23.00","1":"23.00"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"23.00","1":"23.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"23.61","1":"23.61"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"25.38","1":"25.38"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"27.28","1":"27.28"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"29.32","1":"29.32"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"29.59","1":"29.59"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"29.24","1":"29.24"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"28.05","1":"28.05"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"28.25","1":"28.25"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"28.04","1":"28.04"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"27.34","1":"27.34"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"27.41","1":"27.41"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"27.34","1":"27.34"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"28.01","1":"28.01"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"27.75","1":"27.75"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"27.38","1":"27.38"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"27.54","1":"27.54"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"27.99","1":"27.99"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"26.95","1":"26.95"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"27.76","1":"27.76"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"27.30","1":"27.30"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"26.12","1":"26.12"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"25.73","1":"25.73"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"25.64","1":"25.64"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"25.97","1":"25.97"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"26.28","1":"26.28"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"26.34","1":"26.34"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"26.01","1":"26.01"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"25.80","1":"25.80"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"25.62","1":"25.62"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"25.17","1":"25.17"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"24.20","1":"24.20"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"24.11","1":"24.11"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"23.99","1":"23.99"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"23.67","1":"23.67"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"23.90","1":"23.90"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"24.02","1":"24.02"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"23.79","1":"23.79"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"24.02","1":"24.02"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"24.45","1":"24.45"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"24.30","1":"24.30"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"24.25","1":"24.25"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"24.41","1":"24.41"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"24.90","1":"24.90"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"24.80","1":"24.80"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"24.74","1":"24.74"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"24.90","1":"24.90"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"24.10","1":"24.10"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"24.00","1":"24.00"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"23.52","1":"23.52"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"23.15","1":"23.15"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"23.15","1":"23.15"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"23.10","1":"23.10"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"23.10","1":"23.10"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"23.29","1":"23.29"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"22.51","1":"22.51"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"23.01","1":"23.01"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"23.00","1":"23.00"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"22.87","1":"22.87"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"22.87","1":"22.87"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"22.99","1":"22.99"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"22.27","1":"22.27"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"22.10","1":"22.10"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"22.21","1":"22.21"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"22.75","1":"22.75"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"22.21","1":"22.21"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"22.37","1":"22.37"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"22.50","1":"22.50"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"23.00","1":"23.00"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"22.97","1":"22.97"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"22.50","1":"22.50"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"22.25","1":"22.25"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"22.15","1":"22.15"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"22.00","1":"22.00"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"21.82","1":"21.82"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"21.75","1":"21.75"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"21.98","1":"21.98"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"21.99","1":"21.99"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"21.75","1":"21.75"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"21.68","1":"21.68"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"21.02","1":"21.02"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"21.17","1":"21.17"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"21.06","1":"21.06"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"20.99","1":"20.99"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"20.60","1":"20.60"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"20.51","1":"20.51"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"19.86","1":"19.86"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"20.31","1":"20.31"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"21.32","1":"21.32"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"21.00","1":"21.00"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"21.20","1":"21.20"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"21.55","1":"21.55"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"21.30","1":"21.30"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"21.16","1":"21.16"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"21.00","1":"21.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"21.00","1":"21.00"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"20.90","1":"20.90"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"20.86","1":"20.86"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"20.80","1":"20.80"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"20.63","1":"20.63"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"20.78","1":"20.78"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"20.45","1":"20.45"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"20.49","1":"20.49"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"20.49","1":"20.49"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"20.36","1":"20.36"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"20.29","1":"20.29"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"20.67","1":"20.67"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"20.16","1":"20.16"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"20.19","1":"20.19"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"20.22","1":"20.22"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"19.75","1":"19.75"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"19.47","1":"19.47"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"19.63","1":"19.63"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"19.40","1":"19.40"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"19.61","1":"19.61"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"19.42","1":"19.42"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"19.62","1":"19.62"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"19.33","1":"19.33"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"19.30","1":"19.30"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"18.93","1":"18.93"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"18.91","1":"18.91"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"19.54","1":"19.54"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"19.65","1":"19.65"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"21.12","1":"21.12"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"22.28","1":"22.28"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"22.09","1":"22.09"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"20.94","1":"20.94"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"20.89","1":"20.89"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"20.32","1":"20.32"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"20.36","1":"20.36"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"20.46","1":"20.46"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"19.68","1":"19.68"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"19.49","1":"19.49"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"19.57","1":"19.57"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"19.45","1":"19.45"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"19.51","1":"19.51"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"19.37","1":"19.37"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"19.35","1":"19.35"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"19.26","1":"19.26"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"19.54","1":"19.54"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"19.81","1":"19.81"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"19.79","1":"19.79"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"19.71","1":"19.71"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"19.94","1":"19.94"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"19.74","1":"19.74"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"19.70","1":"19.70"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"19.54","1":"19.54"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"19.40","1":"19.40"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"19.39","1":"19.39"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"19.59","1":"19.59"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"19.50","1":"19.50"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"19.26","1":"19.26"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"19.20","1":"19.20"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"19.07","1":"19.07"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"19.13","1":"19.13"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"19.20","1":"19.20"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"19.05","1":"19.05"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"18.93","1":"18.93"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"18.79","1":"18.79"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"18.53","1":"18.53"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"18.34","1":"18.34"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"18.41","1":"18.41"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"18.26","1":"18.26"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"18.89","1":"18.89"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"18.72","1":"18.72"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"18.96","1":"18.96"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"18.54","1":"18.54"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"18.56","1":"18.56"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"18.61","1":"18.61"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"18.44","1":"18.44"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"18.50","1":"18.50"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"19.88","1":"19.88"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"20.04","1":"20.04"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"19.78","1":"19.78"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"19.42","1":"19.42"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"19.59","1":"19.59"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"19.67","1":"19.67"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"19.50","1":"19.50"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"19.52","1":"19.52"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"20.06","1":"20.06"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"19.69","1":"19.69"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"20.20","1":"20.20"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"19.80","1":"19.80"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"19.92","1":"19.92"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"20.00","1":"20.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"20.10","1":"20.10"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"20.00","1":"20.00"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"19.70","1":"19.70"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"19.70","1":"19.70"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"19.50","1":"19.50"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"19.49","1":"19.49"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"18.00","1":"18.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"17.65","1":"17.65"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"18.00","1":"18.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"17.90","1":"17.90"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"18.10","1":"18.10"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"17.60","1":"17.60"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"17.95","1":"17.95"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"17.73","1":"17.73"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"18.00","1":"18.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"18.00","1":"18.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"18.21","1":"18.21"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"18.00","1":"18.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"18.10","1":"18.10"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"18.25","1":"18.25"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"17.90","1":"17.90"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"18.24","1":"18.24"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"18.00","1":"18.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"17.55","1":"17.55"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"17.50","1":"17.50"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"18.00","1":"18.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"18.00","1":"18.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"18.25","1":"18.25"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"18.10","1":"18.10"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"18.00","1":"18.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"17.75","1":"17.75"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"17.50","1":"17.50"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"17.50","1":"17.50"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"17.66","1":"17.66"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"17.89","1":"17.89"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"18.17","1":"18.17"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"18.03","1":"18.03"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"17.40","1":"17.40"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"17.00","1":"17.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"17.45","1":"17.45"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"17.51","1":"17.51"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"17.75","1":"17.75"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"17.50","1":"17.50"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"17.50","1":"17.50"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"17.25","1":"17.25"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"17.11","1":"17.11"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"17.70","1":"17.70"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"17.52","1":"17.52"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"18.00","1":"18.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"19.35","1":"19.35"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"19.24","1":"19.24"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"19.15","1":"19.15"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"19.26","1":"19.26"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"19.40","1":"19.40"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"19.37","1":"19.37"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"19.11","1":"19.11"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"18.75","1":"18.75"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"19.71","1":"19.71"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"19.88","1":"19.88"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"19.70","1":"19.70"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"19.50","1":"19.50"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"19.15","1":"19.15"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"19.79","1":"19.79"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"20.13","1":"20.13"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"19.52","1":"19.52"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"19.80","1":"19.80"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"19.90","1":"19.90"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"19.70","1":"19.70"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"19.90","1":"19.90"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"19.85","1":"19.85"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"19.40","1":"19.40"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"19.16","1":"19.16"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"19.00","1":"19.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"19.31","1":"19.31"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"19.30","1":"19.30"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"19.61","1":"19.61"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"19.90","1":"19.90"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"19.80","1":"19.80"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"19.95","1":"19.95"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"20.02","1":"20.02"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"19.99","1":"19.99"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"19.95","1":"19.95"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"19.90","1":"19.90"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"19.90","1":"19.90"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"20.15","1":"20.15"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"21.79","1":"21.79"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"23.42","1":"23.42"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"23.00","1":"23.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"23.15","1":"23.15"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"23.00","1":"23.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"21.26","1":"21.26"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"21.30","1":"21.30"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"21.22","1":"21.22"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"19.10","1":"19.10"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"18.49","1":"18.49"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"17.90","1":"17.90"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"17.78","1":"17.78"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"17.35","1":"17.35"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"17.20","1":"17.20"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"17.50","1":"17.50"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"17.45","1":"17.45"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"17.25","1":"17.25"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"17.30","1":"17.30"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"17.45","1":"17.45"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"16.90","1":"16.90"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"16.99","1":"16.99"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"17.00","1":"17.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"17.25","1":"17.25"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"17.30","1":"17.30"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"17.30","1":"17.30"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"17.15","1":"17.15"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"17.44","1":"17.44"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"17.30","1":"17.30"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"17.49","1":"17.49"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"17.80","1":"17.80"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"17.90","1":"17.90"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"18.09","1":"18.09"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"17.85","1":"17.85"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"17.85","1":"17.85"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"18.10","1":"18.10"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"19.01","1":"19.01"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"19.00","1":"19.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"19.01","1":"19.01"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"18.82","1":"18.82"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"18.80","1":"18.80"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"18.80","1":"18.80"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"18.41","1":"18.41"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"18.90","1":"18.90"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"19.50","1":"19.50"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"19.50","1":"19.50"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"19.16","1":"19.16"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"19.10","1":"19.10"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"19.30","1":"19.30"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"19.25","1":"19.25"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"18.95","1":"18.95"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"18.94","1":"18.94"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"18.90","1":"18.90"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"18.49","1":"18.49"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"18.61","1":"18.61"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"18.01","1":"18.01"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"17.95","1":"17.95"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"18.00","1":"18.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"17.41","1":"17.41"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"17.29","1":"17.29"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"17.10","1":"17.10"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"16.90","1":"16.90"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"16.91","1":"16.91"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"17.70","1":"17.70"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"16.95","1":"16.95"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"17.20","1":"17.20"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"17.10","1":"17.10"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"17.15","1":"17.15"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"17.10","1":"17.10"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"16.96","1":"16.96"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"17.00","1":"17.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"17.04","1":"17.04"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"17.45","1":"17.45"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"17.55","1":"17.55"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"17.40","1":"17.40"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"17.50","1":"17.50"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"17.50","1":"17.50"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"17.44","1":"17.44"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"18.20","1":"18.20"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"17.20","1":"17.20"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"16.98","1":"16.98"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"16.95","1":"16.95"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"16.90","1":"16.90"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"16.80","1":"16.80"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"16.50","1":"16.50"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"16.50","1":"16.50"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"16.70","1":"16.70"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"16.69","1":"16.69"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"16.60","1":"16.60"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"16.59","1":"16.59"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"17.84","1":"17.84"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"19.17","1":"19.17"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"19.20","1":"19.20"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"19.12","1":"19.12"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"19.04","1":"19.04"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"19.50","1":"19.50"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"20.23","1":"20.23"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"20.15","1":"20.15"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"20.30","1":"20.30"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"20.75","1":"20.75"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"21.30","1":"21.30"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"21.90","1":"21.90"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"21.79","1":"21.79"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"21.55","1":"21.55"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"20.98","1":"20.98"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"20.30","1":"20.30"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"20.30","1":"20.30"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"19.70","1":"19.70"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"19.95","1":"19.95"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"19.50","1":"19.50"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"19.97","1":"19.97"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"20.00","1":"20.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"20.65","1":"20.65"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"20.80","1":"20.80"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"20.49","1":"20.49"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"20.50","1":"20.50"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"20.99","1":"20.99"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"21.70","1":"21.70"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"22.83","1":"22.83"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"23.95","1":"23.95"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"23.60","1":"23.60"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"24.03","1":"24.03"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"26.28","1":"26.28"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"27.90","1":"27.90"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"26.75","1":"26.75"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"26.30","1":"26.30"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"25.50","1":"25.50"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"24.69","1":"24.69"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"21.86","1":"21.86"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"21.82","1":"21.82"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"21.41","1":"21.41"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"20.95","1":"20.95"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"20.65","1":"20.65"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"20.60","1":"20.60"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"20.70","1":"20.70"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"20.45","1":"20.45"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"20.39","1":"20.39"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"20.26","1":"20.26"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"20.35","1":"20.35"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"20.21","1":"20.21"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"20.73","1":"20.73"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"21.10","1":"21.10"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"21.55","1":"21.55"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"21.80","1":"21.80"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"22.00","1":"22.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"21.83","1":"21.83"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"22.10","1":"22.10"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"21.97","1":"21.97"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"21.90","1":"21.90"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"21.95","1":"21.95"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"21.83","1":"21.83"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"22.00","1":"22.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"22.15","1":"22.15"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"22.00","1":"22.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"21.80","1":"21.80"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"21.94","1":"21.94"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"21.75","1":"21.75"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"21.74","1":"21.74"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"21.80","1":"21.80"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"21.93","1":"21.93"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"18.72","1":"18.72"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"18.85","1":"18.85"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"18.75","1":"18.75"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"18.75","1":"18.75"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"19.34","1":"19.34"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"19.44","1":"19.44"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"19.25","1":"19.25"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"19.41","1":"19.41"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"19.48","1":"19.48"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"19.68","1":"19.68"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"20.55","1":"20.55"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"20.59","1":"20.59"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"20.20","1":"20.20"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"19.97","1":"19.97"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"19.95","1":"19.95"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"19.50","1":"19.50"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"19.50","1":"19.50"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"17.48","1":"17.48"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"17.40","1":"17.40"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"17.45","1":"17.45"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"17.44","1":"17.44"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"17.65","1":"17.65"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"18.00","1":"18.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"17.98","1":"17.98"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"18.56","1":"18.56"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"18.82","1":"18.82"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"19.00","1":"19.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"19.00","1":"19.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"18.90","1":"18.90"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"19.50","1":"19.50"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"19.47","1":"19.47"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"19.40","1":"19.40"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"19.09","1":"19.09"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"19.19","1":"19.19"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"18.94","1":"18.94"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"18.58","1":"18.58"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"18.75","1":"18.75"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"19.30","1":"19.30"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"19.33","1":"19.33"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"19.00","1":"19.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"18.90","1":"18.90"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"18.75","1":"18.75"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"18.80","1":"18.80"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"18.59","1":"18.59"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"18.51","1":"18.51"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"18.48","1":"18.48"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"18.25","1":"18.25"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"18.20","1":"18.20"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"17.93","1":"17.93"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"18.00","1":"18.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"17.60","1":"17.60"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"17.20","1":"17.20"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"17.20","1":"17.20"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"17.00","1":"17.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"16.90","1":"16.90"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"17.05","1":"17.05"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"17.23","1":"17.23"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"17.22","1":"17.22"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"17.26","1":"17.26"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"18.21","1":"18.21"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"18.00","1":"18.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"17.54","1":"17.54"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"17.60","1":"17.60"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"17.50","1":"17.50"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"17.51","1":"17.51"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"17.21","1":"17.21"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"17.40","1":"17.40"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"17.45","1":"17.45"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"17.80","1":"17.80"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"17.53","1":"17.53"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"17.45","1":"17.45"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"17.10","1":"17.10"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"17.35","1":"17.35"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"17.27","1":"17.27"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"17.36","1":"17.36"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"17.35","1":"17.35"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"17.46","1":"17.46"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"17.35","1":"17.35"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"17.45","1":"17.45"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"17.35","1":"17.35"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"17.40","1":"17.40"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"17.30","1":"17.30"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"17.75","1":"17.75"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"17.65","1":"17.65"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"17.78","1":"17.78"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"17.69","1":"17.69"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"17.80","1":"17.80"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"17.49","1":"17.49"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"17.43","1":"17.43"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"17.67","1":"17.67"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"18.92","1":"18.92"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"19.50","1":"19.50"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"19.45","1":"19.45"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"19.53","1":"19.53"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"19.81","1":"19.81"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"19.75","1":"19.75"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"19.28","1":"19.28"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"17.16","1":"17.16"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"17.10","1":"17.10"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"16.86","1":"16.86"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"16.63","1":"16.63"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"16.81","1":"16.81"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"16.65","1":"16.65"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"16.59","1":"16.59"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"16.52","1":"16.52"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"16.45","1":"16.45"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"16.50","1":"16.50"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"16.85","1":"16.85"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"16.67","1":"16.67"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"16.70","1":"16.70"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"16.75","1":"16.75"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"16.74","1":"16.74"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"16.75","1":"16.75"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"16.70","1":"16.70"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"16.80","1":"16.80"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"16.83","1":"16.83"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"17.07","1":"17.07"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"17.09","1":"17.09"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"16.95","1":"16.95"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"17.00","1":"17.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"17.16","1":"17.16"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"17.41","1":"17.41"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"17.75","1":"17.75"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"18.10","1":"18.10"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"18.25","1":"18.25"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"18.10","1":"18.10"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"18.11","1":"18.11"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"18.01","1":"18.01"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"17.65","1":"17.65"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"17.50","1":"17.50"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"17.50","1":"17.50"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"17.48","1":"17.48"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"17.64","1":"17.64"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"17.80","1":"17.80"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"18.02","1":"18.02"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"18.15","1":"18.15"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"18.14","1":"18.14"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"18.27","1":"18.27"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"18.30","1":"18.30"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"17.42","1":"17.42"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"17.70","1":"17.70"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"17.39","1":"17.39"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"17.54","1":"17.54"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"17.50","1":"17.50"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"17.40","1":"17.40"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"17.49","1":"17.49"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"17.25","1":"17.25"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"17.25","1":"17.25"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"17.30","1":"17.30"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"17.44","1":"17.44"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"17.70","1":"17.70"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"17.61","1":"17.61"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"17.53","1":"17.53"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"17.66","1":"17.66"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"17.52","1":"17.52"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"17.23","1":"17.23"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"17.24","1":"17.24"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"17.14","1":"17.14"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"16.96","1":"16.96"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"16.89","1":"16.89"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"16.97","1":"16.97"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"16.84","1":"16.84"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"16.03","1":"16.03"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"16.05","1":"16.05"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"16.49","1":"16.49"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"16.73","1":"16.73"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"16.73","1":"16.73"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"16.54","1":"16.54"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"16.65","1":"16.65"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"16.60","1":"16.60"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"16.68","1":"16.68"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"16.63","1":"16.63"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"16.42","1":"16.42"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"16.29","1":"16.29"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"16.11","1":"16.11"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"16.16","1":"16.16"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"16.10","1":"16.10"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"16.25","1":"16.25"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"16.38","1":"16.38"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"17.00","1":"17.00"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"16.95","1":"16.95"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"17.98","1":"17.98"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"17.67","1":"17.67"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"19.00","1":"19.00"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"19.43","1":"19.43"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"19.62","1":"19.62"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"19.64","1":"19.64"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"19.81","1":"19.81"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"20.82","1":"20.82"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"20.52","1":"20.52"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"20.49","1":"20.49"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"20.41","1":"20.41"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"20.73","1":"20.73"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"21.06","1":"21.06"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"21.91","1":"21.91"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"22.02","1":"22.02"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"22.05","1":"22.05"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"21.97","1":"21.97"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"22.16","1":"22.16"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"22.15","1":"22.15"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"22.17","1":"22.17"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"22.42","1":"22.42"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"22.27","1":"22.27"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"22.38","1":"22.38"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"22.05","1":"22.05"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"21.67","1":"21.67"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"21.71","1":"21.71"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"23.34","1":"23.34"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"25.09","1":"25.09"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"26.97","1":"26.97"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"26.90","1":"26.90"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"26.24","1":"26.24"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"25.99","1":"25.99"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"26.18","1":"26.18"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"24.22","1":"24.22"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"23.55","1":"23.55"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"23.24","1":"23.24"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"23.27","1":"23.27"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"22.97","1":"22.97"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"22.81","1":"22.81"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"22.41","1":"22.41"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"21.66","1":"21.66"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"21.31","1":"21.31"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"21.96","1":"21.96"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"22.00","1":"22.00"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"22.12","1":"22.12"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"22.62","1":"22.62"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"22.75","1":"22.75"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"23.89","1":"23.89"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"23.39","1":"23.39"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"23.37","1":"23.37"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"23.49","1":"23.49"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"23.57","1":"23.57"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"23.93","1":"23.93"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"23.93","1":"23.93"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"24.03","1":"24.03"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"24.26","1":"24.26"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"24.40","1":"24.40"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"24.76","1":"24.76"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"25.15","1":"25.15"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"24.94","1":"24.94"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"24.88","1":"24.88"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"24.98","1":"24.98"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"25.92","1":"25.92"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"26.38","1":"26.38"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"26.76","1":"26.76"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"26.91","1":"26.91"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"27.16","1":"27.16"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"27.01","1":"27.01"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"26.89","1":"26.89"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"26.81","1":"26.81"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"26.69","1":"26.69"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"26.99","1":"26.99"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"27.65","1":"27.65"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"24.60","1":"24.60"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"24.68","1":"24.68"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"25.21","1":"25.21"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"24.14","1":"24.14"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"23.80","1":"23.80"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"23.40","1":"23.40"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"23.49","1":"23.49"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"23.45","1":"23.45"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"23.47","1":"23.47"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"23.95","1":"23.95"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"25.14","1":"25.14"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"24.99","1":"24.99"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"25.43","1":"25.43"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"26.97","1":"26.97"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"27.25","1":"27.25"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"26.95","1":"26.95"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"27.95","1":"27.95"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"30.05","1":"30.05"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"32.30","1":"32.30"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"32.35","1":"32.35"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"31.24","1":"31.24"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"30.14","1":"30.14"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"29.77","1":"29.77"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"29.62","1":"29.62"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"29.40","1":"29.40"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"29.39","1":"29.39"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"29.57","1":"29.57"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"29.85","1":"29.85"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"29.76","1":"29.76"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"29.42","1":"29.42"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"29.31","1":"29.31"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"29.35","1":"29.35"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"29.61","1":"29.61"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"31.13","1":"31.13"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"31.72","1":"31.72"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"32.27","1":"32.27"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"32.20","1":"32.20"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"31.44","1":"31.44"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"31.89","1":"31.89"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"32.00","1":"32.00"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"32.40","1":"32.40"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"33.56","1":"33.56"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"33.85","1":"33.85"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"32.21","1":"32.21"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"32.90","1":"32.90"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"32.72","1":"32.72"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"31.85","1":"31.85"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"29.66","1":"29.66"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"30.23","1":"30.23"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"30.99","1":"30.99"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"30.95","1":"30.95"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"32.13","1":"32.13"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"31.14","1":"31.14"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"31.04","1":"31.04"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"30.61","1":"30.61"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"30.40","1":"30.40"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"30.61","1":"30.61"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"30.47","1":"30.47"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"30.77","1":"30.77"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"31.17","1":"31.17"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"31.25","1":"31.25"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"31.10","1":"31.10"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"31.10","1":"31.10"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"31.22","1":"31.22"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"30.99","1":"30.99"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"31.27","1":"31.27"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"32.16","1":"32.16"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"32.51","1":"32.51"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"32.27","1":"32.27"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"31.83","1":"31.83"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"31.53","1":"31.53"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"30.57","1":"30.57"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"30.50","1":"30.50"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"30.51","1":"30.51"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"30.12","1":"30.12"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"30.38","1":"30.38"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"31.65","1":"31.65"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"31.55","1":"31.55"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"31.61","1":"31.61"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"30.45","1":"30.45"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"30.91","1":"30.91"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"32.29","1":"32.29"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"31.54","1":"31.54"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"30.74","1":"30.74"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"30.63","1":"30.63"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"30.68","1":"30.68"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"30.94","1":"30.94"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"30.00","1":"30.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"31.02","1":"31.02"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"31.33","1":"31.33"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"31.43","1":"31.43"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"31.52","1":"31.52"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"31.90","1":"31.90"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"29.07","1":"29.07"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"28.99","1":"28.99"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"28.19","1":"28.19"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"28.04","1":"28.04"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"28.85","1":"28.85"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"29.11","1":"29.11"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"29.69","1":"29.69"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"29.78","1":"29.78"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"29.44","1":"29.44"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"30.00","1":"30.00"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"29.80","1":"29.80"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"30.00","1":"30.00"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"29.75","1":"29.75"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"29.74","1":"29.74"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"29.51","1":"29.51"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"29.66","1":"29.66"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"29.84","1":"29.84"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"29.08","1":"29.08"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"29.35","1":"29.35"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"29.35","1":"29.35"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"29.50","1":"29.50"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"29.78","1":"29.78"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"29.57","1":"29.57"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"29.74","1":"29.74"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"30.36","1":"30.36"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"31.64","1":"31.64"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"31.91","1":"31.91"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"32.45","1":"32.45"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"31.86","1":"31.86"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"32.12","1":"32.12"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"32.29","1":"32.29"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"32.26","1":"32.26"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"32.28","1":"32.28"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"31.98","1":"31.98"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"31.74","1":"31.74"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"32.38","1":"32.38"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"33.52","1":"33.52"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"34.22","1":"34.22"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"33.56","1":"33.56"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"33.99","1":"33.99"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"31.68","1":"31.68"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"32.43","1":"32.43"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"32.51","1":"32.51"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"33.19","1":"33.19"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"34.95","1":"34.95"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"35.89","1":"35.89"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"34.75","1":"34.75"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"34.41","1":"34.41"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"33.85","1":"33.85"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"33.98","1":"33.98"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"34.51","1":"34.51"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"36.26","1":"36.26"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"36.53","1":"36.53"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"39.27","1":"39.27"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"39.90","1":"39.90"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"38.32","1":"38.32"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"36.25","1":"36.25"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"36.50","1":"36.50"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"36.67","1":"36.67"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"37.24","1":"37.24"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"37.25","1":"37.25"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"36.99","1":"36.99"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"36.74","1":"36.74"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"36.92","1":"36.92"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"37.27","1":"37.27"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"37.13","1":"37.13"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"37.02","1":"37.02"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"38.48","1":"38.48"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"39.12","1":"39.12"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"39.21","1":"39.21"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"39.59","1":"39.59"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"39.59","1":"39.59"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"39.89","1":"39.89"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"40.73","1":"40.73"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"41.92","1":"41.92"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"38.96","1":"38.96"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"39.53","1":"39.53"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"39.44","1":"39.44"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"39.17","1":"39.17"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"39.42","1":"39.42"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"39.94","1":"39.94"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"39.55","1":"39.55"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"39.00","1":"39.00"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"38.90","1":"38.90"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"39.00","1":"39.00"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"38.67","1":"38.67"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"39.34","1":"39.34"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"39.47","1":"39.47"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"38.56","1":"38.56"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"36.90","1":"36.90"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"37.07","1":"37.07"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"36.98","1":"36.98"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"35.86","1":"35.86"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"34.05","1":"34.05"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"34.97","1":"34.97"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"34.77","1":"34.77"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"34.23","1":"34.23"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"34.58","1":"34.58"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"35.53","1":"35.53"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"33.94","1":"33.94"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"34.95","1":"34.95"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"35.12","1":"35.12"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"35.11","1":"35.11"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"34.98","1":"34.98"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"34.97","1":"34.97"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"34.89","1":"34.89"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"35.69","1":"35.69"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"37.77","1":"37.77"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"38.98","1":"38.98"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"38.25","1":"38.25"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"38.47","1":"38.47"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"38.12","1":"38.12"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"38.01","1":"38.01"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"38.55","1":"38.55"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"38.06","1":"38.06"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"38.43","1":"38.43"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"38.07","1":"38.07"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"38.92","1":"38.92"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"39.44","1":"39.44"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"42.05","1":"42.05"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"41.30","1":"41.30"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"40.96","1":"40.96"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"40.98","1":"40.98"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"40.31","1":"40.31"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"40.25","1":"40.25"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"40.30","1":"40.30"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"40.06","1":"40.06"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"40.67","1":"40.67"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"41.00","1":"41.00"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"41.65","1":"41.65"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"41.55","1":"41.55"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"42.00","1":"42.00"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"38.78","1":"38.78"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"37.75","1":"37.75"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"37.55","1":"37.55"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"36.98","1":"36.98"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"36.16","1":"36.16"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"35.79","1":"35.79"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"37.06","1":"37.06"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"36.76","1":"36.76"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"36.65","1":"36.65"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"37.28","1":"37.28"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"36.45","1":"36.45"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"35.00","1":"35.00"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"35.68","1":"35.68"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"35.87","1":"35.87"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"34.80","1":"34.80"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"31.79","1":"31.79"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"24.11","1":"24.11"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"26.52","1":"26.52"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"27.92","1":"27.92"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"27.51","1":"27.51"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"28.06","1":"28.06"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"28.82","1":"28.82"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"28.53","1":"28.53"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"28.46","1":"28.46"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"27.87","1":"27.87"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"27.55","1":"27.55"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"27.47","1":"27.47"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"29.52","1":"29.52"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"30.00","1":"30.00"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"30.85","1":"30.85"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"31.94","1":"31.94"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"33.07","1":"33.07"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"32.74","1":"32.74"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"31.00","1":"31.00"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"32.57","1":"32.57"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"32.01","1":"32.01"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"31.87","1":"31.87"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"30.69","1":"30.69"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"31.27","1":"31.27"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"31.46","1":"31.46"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"31.06","1":"31.06"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"31.05","1":"31.05"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"30.36","1":"30.36"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"30.93","1":"30.93"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"30.66","1":"30.66"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"30.01","1":"30.01"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"29.01","1":"29.01"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"30.61","1":"30.61"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"31.29","1":"31.29"}]}