{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"65.56","1":"65.56"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"68.83","1":"68.83"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"72.27","1":"72.27"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"68.72","1":"68.72"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"67.05","1":"67.05"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"68.06","1":"68.06"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"69.84","1":"69.84"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"67.72","1":"67.72"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"65.65","1":"65.65"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"64.27","1":"64.27"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"65.60","1":"65.60"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"62.32","1":"62.32"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"59.95","1":"59.95"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"60.01","1":"60.01"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"58.94","1":"58.94"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"60.56","1":"60.56"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"63.58","1":"63.58"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"65.98","1":"65.98"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"63.80","1":"63.80"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"62.17","1":"62.17"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"62.00","1":"62.00"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"60.74","1":"60.74"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"61.00","1":"61.00"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"60.48","1":"60.48"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"61.40","1":"61.40"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"59.11","1":"59.11"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"60.35","1":"60.35"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"60.97","1":"60.97"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"60.37","1":"60.37"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"59.50","1":"59.50"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"58.22","1":"58.22"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"61.13","1":"61.13"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"64.18","1":"64.18"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"65.11","1":"65.11"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"66.85","1":"66.85"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"66.00","1":"66.00"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"66.00","1":"66.00"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"64.70","1":"64.70"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"63.10","1":"63.10"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"64.01","1":"64.01"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"64.46","1":"64.46"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"62.06","1":"62.06"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"60.65","1":"60.65"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"59.61","1":"59.61"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"59.60","1":"59.60"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"59.40","1":"59.40"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"59.21","1":"59.21"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"60.00","1":"60.00"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"59.83","1":"59.83"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"58.56","1":"58.56"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"58.00","1":"58.00"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"58.00","1":"58.00"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"57.52","1":"57.52"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"56.50","1":"56.50"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"57.70","1":"57.70"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"57.15","1":"57.15"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"57.99","1":"57.99"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"56.43","1":"56.43"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"57.00","1":"57.00"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"57.00","1":"57.00"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"59.85","1":"59.85"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"62.84","1":"62.84"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"65.98","1":"65.98"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"69.27","1":"69.27"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"72.73","1":"72.73"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"69.43","1":"69.43"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"72.90","1":"72.90"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"76.54","1":"76.54"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"80.36","1":"80.36"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"84.37","1":"84.37"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"88.58","1":"88.58"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"88.19","1":"88.19"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"92.12","1":"92.12"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"92.85","1":"92.85"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"89.04","1":"89.04"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"84.59","1":"84.59"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"80.37","1":"80.37"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"77.40","1":"77.40"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"73.53","1":"73.53"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"69.86","1":"69.86"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"66.38","1":"66.38"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"69.69","1":"69.69"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"73.17","1":"73.17"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"76.82","1":"76.82"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"80.66","1":"80.66"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"84.69","1":"84.69"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"88.92","1":"88.92"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"93.36","1":"93.36"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"98.02","1":"98.02"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"95.67","1":"95.67"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"98.71","1":"98.71"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"103.64","1":"103.64"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"108.82","1":"108.82"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"108.40","1":"108.40"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"113.82","1":"113.82"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"119.51","1":"119.51"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"125.48","1":"125.48"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"131.69","1":"131.69"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"138.27","1":"138.27"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"145.18","1":"145.18"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"152.43","1":"152.43"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"160.05","1":"160.05"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"152.05","1":"152.05"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"144.45","1":"144.45"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"137.23","1":"137.23"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"130.37","1":"130.37"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"123.86","1":"123.86"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"117.67","1":"117.67"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"112.14","1":"112.14"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"106.54","1":"106.54"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"106.91","1":"106.91"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"112.25","1":"112.25"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"117.73","1":"117.73"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"112.16","1":"112.16"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"106.56","1":"106.56"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"101.49","1":"101.49"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"101.83","1":"101.83"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"100.64","1":"100.64"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"100.25","1":"100.25"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"100.73","1":"100.73"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"96.97","1":"96.97"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"101.81","1":"101.81"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"106.90","1":"106.90"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"111.84","1":"111.84"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"107.53","1":"107.53"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"104.23","1":"104.23"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"103.11","1":"103.11"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"101.61","1":"101.61"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"102.42","1":"102.42"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"103.30","1":"103.30"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"102.29","1":"102.29"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"102.44","1":"102.44"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"102.90","1":"102.90"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"102.76","1":"102.76"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"107.89","1":"107.89"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"113.28","1":"113.28"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"110.32","1":"110.32"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"108.70","1":"108.70"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"108.04","1":"108.04"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"105.32","1":"105.32"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"106.10","1":"106.10"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"107.56","1":"107.56"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"104.08","1":"104.08"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"104.29","1":"104.29"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"105.05","1":"105.05"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"105.99","1":"105.99"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"105.60","1":"105.60"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"105.99","1":"105.99"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"105.69","1":"105.69"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"104.84","1":"104.84"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"105.52","1":"105.52"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"105.95","1":"105.95"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"106.25","1":"106.25"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"104.62","1":"104.62"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"103.60","1":"103.60"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"108.78","1":"108.78"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"106.91","1":"106.91"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"106.34","1":"106.34"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"108.30","1":"108.30"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"108.00","1":"108.00"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"106.52","1":"106.52"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"103.22","1":"103.22"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"104.00","1":"104.00"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"105.49","1":"105.49"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"105.13","1":"105.13"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"103.52","1":"103.52"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"102.83","1":"102.83"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"103.00","1":"103.00"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"104.22","1":"104.22"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"102.94","1":"102.94"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"102.28","1":"102.28"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"99.77","1":"99.77"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"104.75","1":"104.75"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"107.78","1":"107.78"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"104.05","1":"104.05"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"103.74","1":"103.74"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"101.22","1":"101.22"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"101.25","1":"101.25"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"101.00","1":"101.00"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"99.56","1":"99.56"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"94.59","1":"94.59"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"89.98","1":"89.98"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"87.35","1":"87.35"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"90.89","1":"90.89"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"95.43","1":"95.43"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"100.20","1":"100.20"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"99.50","1":"99.50"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"98.02","1":"98.02"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"97.11","1":"97.11"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"93.86","1":"93.86"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"90.53","1":"90.53"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"92.39","1":"92.39"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"92.05","1":"92.05"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"92.00","1":"92.00"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"90.86","1":"90.86"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"89.22","1":"89.22"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"88.39","1":"88.39"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"88.50","1":"88.50"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"92.92","1":"92.92"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"90.30","1":"90.30"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"91.84","1":"91.84"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"93.98","1":"93.98"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"91.05","1":"91.05"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"90.58","1":"90.58"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"88.50","1":"88.50"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"89.60","1":"89.60"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"90.58","1":"90.58"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"92.60","1":"92.60"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"92.50","1":"92.50"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"92.22","1":"92.22"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"88.88","1":"88.88"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"88.55","1":"88.55"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"89.05","1":"89.05"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"88.97","1":"88.97"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"88.11","1":"88.11"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"87.84","1":"87.84"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"87.00","1":"87.00"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"86.15","1":"86.15"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"86.79","1":"86.79"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"88.10","1":"88.10"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"89.09","1":"89.09"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"87.69","1":"87.69"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"88.49","1":"88.49"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"87.21","1":"87.21"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"87.41","1":"87.41"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"87.04","1":"87.04"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"85.84","1":"85.84"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"85.63","1":"85.63"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"83.04","1":"83.04"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"83.99","1":"83.99"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"81.88","1":"81.88"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"80.51","1":"80.51"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"79.70","1":"79.70"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"79.05","1":"79.05"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"79.92","1":"79.92"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"78.00","1":"78.00"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"78.18","1":"78.18"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"77.27","1":"77.27"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"77.11","1":"77.11"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"77.63","1":"77.63"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"76.14","1":"76.14"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"73.71","1":"73.71"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"73.00","1":"73.00"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"71.01","1":"71.01"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"70.22","1":"70.22"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"67.80","1":"67.80"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"69.64","1":"69.64"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"70.61","1":"70.61"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"73.97","1":"73.97"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"77.63","1":"77.63"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"79.71","1":"79.71"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"79.02","1":"79.02"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"80.43","1":"80.43"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"79.28","1":"79.28"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"79.47","1":"79.47"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"80.65","1":"80.65"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"84.68","1":"84.68"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"86.87","1":"86.87"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"84.92","1":"84.92"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"83.19","1":"83.19"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"82.58","1":"82.58"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"81.00","1":"81.00"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"78.72","1":"78.72"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"78.72","1":"78.72"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"77.71","1":"77.71"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"79.98","1":"79.98"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"78.30","1":"78.30"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"78.00","1":"78.00"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"78.00","1":"78.00"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"77.00","1":"77.00"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"74.07","1":"74.07"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"70.47","1":"70.47"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"71.00","1":"71.00"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"69.50","1":"69.50"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"66.45","1":"66.45"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"65.00","1":"65.00"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"61.82","1":"61.82"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"62.44","1":"62.44"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"64.00","1":"64.00"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"63.00","1":"63.00"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"65.00","1":"65.00"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"68.00","1":"68.00"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"68.20","1":"68.20"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"68.40","1":"68.40"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"67.00","1":"67.00"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"69.92","1":"69.92"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"71.50","1":"71.50"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"72.50","1":"72.50"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"70.24","1":"70.24"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"72.40","1":"72.40"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"68.80","1":"68.80"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"70.99","1":"70.99"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"70.50","1":"70.50"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"68.31","1":"68.31"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"68.99","1":"68.99"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"65.90","1":"65.90"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"62.61","1":"62.61"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"59.99","1":"59.99"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"57.00","1":"57.00"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"57.38","1":"57.38"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"57.88","1":"57.88"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"59.00","1":"59.00"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"59.50","1":"59.50"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"58.08","1":"58.08"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"58.00","1":"58.00"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"57.53","1":"57.53"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"57.17","1":"57.17"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"57.50","1":"57.50"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"56.99","1":"56.99"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"56.75","1":"56.75"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"56.99","1":"56.99"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"56.93","1":"56.93"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"57.10","1":"57.10"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"58.79","1":"58.79"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"56.95","1":"56.95"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"56.52","1":"56.52"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"56.52","1":"56.52"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"55.51","1":"55.51"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"55.10","1":"55.10"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"55.01","1":"55.01"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"56.45","1":"56.45"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"56.47","1":"56.47"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"57.60","1":"57.60"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"59.50","1":"59.50"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"58.01","1":"58.01"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"59.00","1":"59.00"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"57.99","1":"57.99"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"57.99","1":"57.99"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"57.20","1":"57.20"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"57.16","1":"57.16"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"60.01","1":"60.01"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"62.00","1":"62.00"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"62.00","1":"62.00"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"61.22","1":"61.22"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"61.50","1":"61.50"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"61.99","1":"61.99"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"63.24","1":"63.24"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"61.50","1":"61.50"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"62.00","1":"62.00"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"62.00","1":"62.00"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"61.12","1":"61.12"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"60.00","1":"60.00"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"59.98","1":"59.98"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"59.85","1":"59.85"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"58.50","1":"58.50"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"59.75","1":"59.75"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"59.00","1":"59.00"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"59.00","1":"59.00"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"60.66","1":"60.66"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"58.17","1":"58.17"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"58.38","1":"58.38"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"58.63","1":"58.63"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"58.58","1":"58.58"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"59.49","1":"59.49"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"61.00","1":"61.00"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"63.67","1":"63.67"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"62.25","1":"62.25"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"61.91","1":"61.91"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"60.24","1":"60.24"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"60.04","1":"60.04"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"60.59","1":"60.59"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"60.65","1":"60.65"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"61.03","1":"61.03"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"59.11","1":"59.11"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"58.28","1":"58.28"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"58.00","1":"58.00"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"57.90","1":"57.90"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"58.50","1":"58.50"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"58.95","1":"58.95"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"57.46","1":"57.46"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"56.30","1":"56.30"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"55.50","1":"55.50"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"56.49","1":"56.49"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"56.03","1":"56.03"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"55.07","1":"55.07"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"54.82","1":"54.82"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"52.81","1":"52.81"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"52.01","1":"52.01"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"50.59","1":"50.59"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"51.99","1":"51.99"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"53.51","1":"53.51"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"54.48","1":"54.48"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"53.99","1":"53.99"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"55.92","1":"55.92"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"55.12","1":"55.12"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"55.50","1":"55.50"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"54.60","1":"54.60"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"54.51","1":"54.51"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"53.38","1":"53.38"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"54.70","1":"54.70"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"57.43","1":"57.43"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"60.30","1":"60.30"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"62.00","1":"62.00"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"61.51","1":"61.51"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"61.89","1":"61.89"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"60.49","1":"60.49"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"60.76","1":"60.76"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"62.95","1":"62.95"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"61.31","1":"61.31"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"60.92","1":"60.92"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"60.97","1":"60.97"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"61.26","1":"61.26"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"60.01","1":"60.01"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"63.01","1":"63.01"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"66.16","1":"66.16"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"69.46","1":"69.46"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"68.74","1":"68.74"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"67.51","1":"67.51"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"68.00","1":"68.00"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"66.67","1":"66.67"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"65.08","1":"65.08"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"65.64","1":"65.64"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"64.50","1":"64.50"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"65.36","1":"65.36"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"65.50","1":"65.50"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"66.00","1":"66.00"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"66.47","1":"66.47"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"65.60","1":"65.60"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"65.27","1":"65.27"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"66.30","1":"66.30"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"64.67","1":"64.67"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"64.88","1":"64.88"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"66.42","1":"66.42"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"66.36","1":"66.36"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"64.87","1":"64.87"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"64.78","1":"64.78"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"65.00","1":"65.00"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"64.01","1":"64.01"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"64.00","1":"64.00"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"65.30","1":"65.30"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"64.95","1":"64.95"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"65.99","1":"65.99"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"68.10","1":"68.10"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"68.00","1":"68.00"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"67.00","1":"67.00"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"66.40","1":"66.40"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"65.80","1":"65.80"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"65.94","1":"65.94"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"65.68","1":"65.68"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"66.05","1":"66.05"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"65.26","1":"65.26"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"65.28","1":"65.28"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"64.51","1":"64.51"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"64.50","1":"64.50"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"65.00","1":"65.00"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"65.01","1":"65.01"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"67.00","1":"67.00"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"66.99","1":"66.99"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"65.22","1":"65.22"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"65.49","1":"65.49"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"64.48","1":"64.48"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"64.33","1":"64.33"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"63.51","1":"63.51"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"63.06","1":"63.06"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"60.00","1":"60.00"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"58.43","1":"58.43"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"60.51","1":"60.51"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"61.64","1":"61.64"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"64.64","1":"64.64"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"64.60","1":"64.60"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"65.41","1":"65.41"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"66.48","1":"66.48"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"65.15","1":"65.15"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"65.90","1":"65.90"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"65.01","1":"65.01"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"63.59","1":"63.59"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"63.25","1":"63.25"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"63.00","1":"63.00"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"62.86","1":"62.86"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"63.00","1":"63.00"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"64.42","1":"64.42"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"64.00","1":"64.00"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"64.50","1":"64.50"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"64.96","1":"64.96"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"66.79","1":"66.79"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"69.00","1":"69.00"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"72.45","1":"72.45"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"72.74","1":"72.74"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"71.20","1":"71.20"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"72.00","1":"72.00"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"71.01","1":"71.01"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"72.00","1":"72.00"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"73.00","1":"73.00"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"73.00","1":"73.00"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"69.52","1":"69.52"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"69.49","1":"69.49"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"70.00","1":"70.00"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"70.49","1":"70.49"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"69.50","1":"69.50"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"69.00","1":"69.00"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"68.35","1":"68.35"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"67.13","1":"67.13"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"67.02","1":"67.02"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"66.01","1":"66.01"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"66.99","1":"66.99"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"66.00","1":"66.00"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"65.84","1":"65.84"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"66.51","1":"66.51"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"67.49","1":"67.49"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"66.40","1":"66.40"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"67.43","1":"67.43"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"66.62","1":"66.62"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"66.25","1":"66.25"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"67.00","1":"67.00"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"67.00","1":"67.00"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"69.13","1":"69.13"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"70.14","1":"70.14"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"69.55","1":"69.55"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"69.27","1":"69.27"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"68.10","1":"68.10"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"67.50","1":"67.50"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"67.12","1":"67.12"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"67.98","1":"67.98"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"67.76","1":"67.76"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"68.00","1":"68.00"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"67.50","1":"67.50"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"70.87","1":"70.87"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"74.41","1":"74.41"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"73.57","1":"73.57"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"77.24","1":"77.24"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"77.95","1":"77.95"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"75.83","1":"75.83"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"74.79","1":"74.79"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"71.96","1":"71.96"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"70.66","1":"70.66"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"74.19","1":"74.19"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"77.89","1":"77.89"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"77.59","1":"77.59"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"75.98","1":"75.98"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"72.72","1":"72.72"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"69.81","1":"69.81"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"71.05","1":"71.05"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"70.01","1":"70.01"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"69.83","1":"69.83"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"68.77","1":"68.77"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"67.98","1":"67.98"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"67.00","1":"67.00"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"66.59","1":"66.59"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"65.01","1":"65.01"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"68.24","1":"68.24"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"70.38","1":"70.38"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"69.03","1":"69.03"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"69.68","1":"69.68"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"73.16","1":"73.16"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"76.81","1":"76.81"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"80.65","1":"80.65"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"84.68","1":"84.68"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"80.98","1":"80.98"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"76.97","1":"76.97"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"74.07","1":"74.07"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"70.37","1":"70.37"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"67.92","1":"67.92"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"68.78","1":"68.78"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"68.03","1":"68.03"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"71.37","1":"71.37"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"70.87","1":"70.87"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"69.93","1":"69.93"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"69.31","1":"69.31"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"69.00","1":"69.00"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"69.23","1":"69.23"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"68.25","1":"68.25"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"68.42","1":"68.42"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"67.52","1":"67.52"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"65.06","1":"65.06"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"63.00","1":"63.00"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"61.89","1":"61.89"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"62.40","1":"62.40"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"62.33","1":"62.33"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"64.04","1":"64.04"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"61.75","1":"61.75"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"62.00","1":"62.00"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"60.10","1":"60.10"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"59.40","1":"59.40"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"60.10","1":"60.10"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"62.25","1":"62.25"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"63.38","1":"63.38"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"63.42","1":"63.42"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"62.39","1":"62.39"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"61.31","1":"61.31"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"60.98","1":"60.98"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"61.60","1":"61.60"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"58.91","1":"58.91"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"57.56","1":"57.56"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"58.05","1":"58.05"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"57.55","1":"57.55"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"60.42","1":"60.42"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"59.37","1":"59.37"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"59.32","1":"59.32"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"59.31","1":"59.31"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"60.36","1":"60.36"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"59.53","1":"59.53"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"60.13","1":"60.13"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"60.00","1":"60.00"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"59.51","1":"59.51"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"59.85","1":"59.85"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"59.90","1":"59.90"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"62.89","1":"62.89"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"62.21","1":"62.21"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"60.65","1":"60.65"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"59.98","1":"59.98"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"58.63","1":"58.63"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"59.38","1":"59.38"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"59.68","1":"59.68"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"60.42","1":"60.42"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"60.39","1":"60.39"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"62.28","1":"62.28"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"61.51","1":"61.51"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"60.55","1":"60.55"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"62.23","1":"62.23"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"62.51","1":"62.51"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"59.82","1":"59.82"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"59.84","1":"59.84"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"58.75","1":"58.75"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"59.50","1":"59.50"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"57.83","1":"57.83"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"56.63","1":"56.63"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"53.82","1":"53.82"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"53.50","1":"53.50"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"54.80","1":"54.80"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"54.02","1":"54.02"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"51.50","1":"51.50"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"51.84","1":"51.84"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"51.00","1":"51.00"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"50.00","1":"50.00"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"51.00","1":"51.00"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"52.06","1":"52.06"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"49.46","1":"49.46"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"48.01","1":"48.01"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"49.00","1":"49.00"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"49.49","1":"49.49"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"49.00","1":"49.00"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"50.99","1":"50.99"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"51.10","1":"51.10"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"50.01","1":"50.01"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"50.40","1":"50.40"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"49.83","1":"49.83"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"51.32","1":"51.32"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"51.15","1":"51.15"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"50.02","1":"50.02"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"50.60","1":"50.60"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"53.13","1":"53.13"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"55.78","1":"55.78"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"55.69","1":"55.69"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"53.84","1":"53.84"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"53.00","1":"53.00"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"53.00","1":"53.00"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"52.11","1":"52.11"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"52.16","1":"52.16"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"51.20","1":"51.20"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"50.88","1":"50.88"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"49.01","1":"49.01"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"50.45","1":"50.45"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"48.27","1":"48.27"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"47.20","1":"47.20"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"44.84","1":"44.84"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"44.48","1":"44.48"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"45.09","1":"45.09"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"43.65","1":"43.65"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"44.90","1":"44.90"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"43.08","1":"43.08"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"45.23","1":"45.23"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"47.49","1":"47.49"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"49.86","1":"49.86"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"47.57","1":"47.57"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"49.00","1":"49.00"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"48.49","1":"48.49"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"47.72","1":"47.72"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"48.19","1":"48.19"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"49.50","1":"49.50"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"48.39","1":"48.39"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"48.15","1":"48.15"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"47.68","1":"47.68"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"48.48","1":"48.48"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"47.46","1":"47.46"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"47.20","1":"47.20"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"44.86","1":"44.86"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"43.80","1":"43.80"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"45.99","1":"45.99"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"45.00","1":"45.00"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"44.00","1":"44.00"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"43.11","1":"43.11"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"43.05","1":"43.05"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"43.99","1":"43.99"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"43.20","1":"43.20"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"42.01","1":"42.01"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"41.05","1":"41.05"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"39.30","1":"39.30"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"40.10","1":"40.10"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"41.20","1":"41.20"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"41.00","1":"41.00"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"43.02","1":"43.02"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"41.70","1":"41.70"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"41.70","1":"41.70"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"40.52","1":"40.52"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"41.50","1":"41.50"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"43.57","1":"43.57"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"44.77","1":"44.77"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"42.55","1":"42.55"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"41.12","1":"41.12"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"42.80","1":"42.80"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"41.70","1":"41.70"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"42.01","1":"42.01"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"41.06","1":"41.06"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"41.99","1":"41.99"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"41.90","1":"41.90"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"43.00","1":"43.00"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"41.54","1":"41.54"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"41.00","1":"41.00"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"42.00","1":"42.00"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"41.99","1":"41.99"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"43.06","1":"43.06"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"41.50","1":"41.50"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"40.17","1":"40.17"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"40.50","1":"40.50"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"41.44","1":"41.44"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"41.27","1":"41.27"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"40.13","1":"40.13"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"40.00","1":"40.00"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"40.00","1":"40.00"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"40.10","1":"40.10"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"41.16","1":"41.16"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"41.49","1":"41.49"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"39.51","1":"39.51"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"39.51","1":"39.51"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"38.20","1":"38.20"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"36.31","1":"36.31"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"38.12","1":"38.12"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"37.99","1":"37.99"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"39.86","1":"39.86"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"37.96","1":"37.96"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"36.55","1":"36.55"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"38.37","1":"38.37"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"38.30","1":"38.30"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"38.79","1":"38.79"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"38.34","1":"38.34"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"39.00","1":"39.00"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"38.00","1":"38.00"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"38.41","1":"38.41"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"39.40","1":"39.40"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"39.20","1":"39.20"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"40.40","1":"40.40"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"41.85","1":"41.85"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"41.10","1":"41.10"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"41.47","1":"41.47"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"41.13","1":"41.13"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"40.05","1":"40.05"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"40.05","1":"40.05"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"40.80","1":"40.80"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"41.10","1":"41.10"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"43.15","1":"43.15"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"45.30","1":"45.30"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"47.56","1":"47.56"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"49.93","1":"49.93"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"52.42","1":"52.42"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"55.04","1":"55.04"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"57.79","1":"57.79"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"59.39","1":"59.39"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"56.50","1":"56.50"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"55.90","1":"55.90"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"55.53","1":"55.53"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"55.10","1":"55.10"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"54.57","1":"54.57"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"54.00","1":"54.00"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"52.92","1":"52.92"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"52.85","1":"52.85"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"51.97","1":"51.97"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"51.65","1":"51.65"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"54.23","1":"54.23"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"56.94","1":"56.94"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"54.23","1":"54.23"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"53.27","1":"53.27"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"55.93","1":"55.93"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"54.33","1":"54.33"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"53.07","1":"53.07"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"52.50","1":"52.50"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"54.00","1":"54.00"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"51.30","1":"51.30"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"51.96","1":"51.96"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"50.26","1":"50.26"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"49.30","1":"49.30"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"47.27","1":"47.27"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"48.00","1":"48.00"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"47.50","1":"47.50"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"45.43","1":"45.43"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"45.70","1":"45.70"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"47.98","1":"47.98"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"50.37","1":"50.37"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"52.88","1":"52.88"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"55.52","1":"55.52"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"58.00","1":"58.00"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"60.90","1":"60.90"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"63.94","1":"63.94"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"64.88","1":"64.88"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"64.12","1":"64.12"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"61.80","1":"61.80"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"59.26","1":"59.26"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"59.26","1":"59.26"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"56.53","1":"56.53"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"56.99","1":"56.99"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"55.51","1":"55.51"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"56.27","1":"56.27"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"55.75","1":"55.75"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"54.44","1":"54.44"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"54.00","1":"54.00"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"53.70","1":"53.70"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"53.67","1":"53.67"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"52.99","1":"52.99"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"52.20","1":"52.20"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"52.98","1":"52.98"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"53.60","1":"53.60"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"52.00","1":"52.00"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"52.00","1":"52.00"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"54.60","1":"54.60"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"52.45","1":"52.45"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"51.29","1":"51.29"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"51.01","1":"51.01"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"52.00","1":"52.00"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"51.05","1":"51.05"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"49.58","1":"49.58"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"49.58","1":"49.58"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"50.99","1":"50.99"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"51.75","1":"51.75"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"49.17","1":"49.17"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"50.14","1":"50.14"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"49.05","1":"49.05"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"47.26","1":"47.26"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"47.50","1":"47.50"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"47.50","1":"47.50"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"49.47","1":"49.47"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"49.00","1":"49.00"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"46.81","1":"46.81"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"47.44","1":"47.44"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"47.75","1":"47.75"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"48.00","1":"48.00"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"48.70","1":"48.70"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"48.99","1":"48.99"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"50.50","1":"50.50"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"50.95","1":"50.95"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"49.15","1":"49.15"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"49.15","1":"49.15"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"48.00","1":"48.00"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"47.21","1":"47.21"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"47.50","1":"47.50"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"45.13","1":"45.13"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"43.51","1":"43.51"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"43.51","1":"43.51"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"43.75","1":"43.75"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"45.20","1":"45.20"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"43.75","1":"43.75"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"45.70","1":"45.70"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"44.90","1":"44.90"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"44.00","1":"44.00"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"43.00","1":"43.00"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"44.69","1":"44.69"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"42.46","1":"42.46"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"42.50","1":"42.50"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"42.50","1":"42.50"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"44.37","1":"44.37"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"45.98","1":"45.98"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"47.70","1":"47.70"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"45.56","1":"45.56"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"46.13","1":"46.13"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"47.80","1":"47.80"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"47.25","1":"47.25"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"48.00","1":"48.00"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"47.25","1":"47.25"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"46.25","1":"46.25"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"46.50","1":"46.50"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"45.45","1":"45.45"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"47.55","1":"47.55"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"46.20","1":"46.20"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"45.00","1":"45.00"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"44.10","1":"44.10"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"44.50","1":"44.50"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"45.00","1":"45.00"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"43.50","1":"43.50"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"43.50","1":"43.50"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"45.65","1":"45.65"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"46.01","1":"46.01"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"44.50","1":"44.50"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"44.00","1":"44.00"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"44.00","1":"44.00"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"44.62","1":"44.62"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"45.00","1":"45.00"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"44.74","1":"44.74"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"44.00","1":"44.00"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"41.80","1":"41.80"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"41.80","1":"41.80"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"41.68","1":"41.68"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"43.33","1":"43.33"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"42.00","1":"42.00"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"41.45","1":"41.45"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"43.52","1":"43.52"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"43.07","1":"43.07"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"43.87","1":"43.87"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"41.68","1":"41.68"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"40.73","1":"40.73"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"38.99","1":"38.99"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"37.29","1":"37.29"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"37.00","1":"37.00"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"37.99","1":"37.99"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"37.04","1":"37.04"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"36.56","1":"36.56"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"36.01","1":"36.01"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"36.50","1":"36.50"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"35.00","1":"35.00"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"34.10","1":"34.10"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"34.10","1":"34.10"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"32.40","1":"32.40"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"32.50","1":"32.50"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"30.40","1":"30.40"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"31.00","1":"31.00"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"32.55","1":"32.55"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"34.17","1":"34.17"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"34.10","1":"34.10"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"35.80","1":"35.80"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"35.80","1":"35.80"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"35.51","1":"35.51"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"37.28","1":"37.28"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"37.45","1":"37.45"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"37.99","1":"37.99"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"37.00","1":"37.00"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"36.52","1":"36.52"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"35.65","1":"35.65"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"37.43","1":"37.43"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"37.01","1":"37.01"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"36.00","1":"36.00"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"36.99","1":"36.99"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"38.08","1":"38.08"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"37.51","1":"37.51"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"37.01","1":"37.01"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"37.02","1":"37.02"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"37.01","1":"37.01"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"35.16","1":"35.16"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"33.84","1":"33.84"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"32.15","1":"32.15"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"33.75","1":"33.75"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"34.85","1":"34.85"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"33.16","1":"33.16"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"34.00","1":"34.00"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"34.00","1":"34.00"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"33.00","1":"33.00"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"34.64","1":"34.64"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"36.37","1":"36.37"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"34.70","1":"34.70"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"33.00","1":"33.00"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"34.59","1":"34.59"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"33.60","1":"33.60"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"34.00","1":"34.00"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"33.55","1":"33.55"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"33.32","1":"33.32"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"33.37","1":"33.37"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"34.00","1":"34.00"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"34.03","1":"34.03"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"33.83","1":"33.83"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"33.10","1":"33.10"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"33.75","1":"33.75"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"34.10","1":"34.10"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"35.69","1":"35.69"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"36.11","1":"36.11"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"36.01","1":"36.01"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"34.52","1":"34.52"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"34.01","1":"34.01"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"33.51","1":"33.51"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"33.51","1":"33.51"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"34.39","1":"34.39"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"35.00","1":"35.00"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"34.51","1":"34.51"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"34.25","1":"34.25"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"34.25","1":"34.25"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"35.48","1":"35.48"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"33.75","1":"33.75"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"32.07","1":"32.07"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"30.75","1":"30.75"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"32.28","1":"32.28"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"33.33","1":"33.33"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"34.00","1":"34.00"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"34.00","1":"34.00"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"33.00","1":"33.00"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"33.00","1":"33.00"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"33.00","1":"33.00"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"31.42","1":"31.42"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"31.29","1":"31.29"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"30.10","1":"30.10"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"30.10","1":"30.10"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"31.50","1":"31.50"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"29.95","1":"29.95"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"30.50","1":"30.50"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"30.39","1":"30.39"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"29.00","1":"29.00"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"29.00","1":"29.00"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"29.00","1":"29.00"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"30.42","1":"30.42"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"30.00","1":"30.00"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"28.50","1":"28.50"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"29.00","1":"29.00"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"27.60","1":"27.60"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"27.30","1":"27.30"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"28.66","1":"28.66"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"30.00","1":"30.00"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"28.56","1":"28.56"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"28.00","1":"28.00"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"26.76","1":"26.76"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"26.00","1":"26.00"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"27.30","1":"27.30"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"28.66","1":"28.66"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"30.05","1":"30.05"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"31.45","1":"31.45"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"29.98","1":"29.98"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"28.51","1":"28.51"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"27.23","1":"27.23"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"26.35","1":"26.35"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"26.35","1":"26.35"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"25.10","1":"25.10"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"26.35","1":"26.35"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"26.09","1":"26.09"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"27.30","1":"27.30"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"27.48","1":"27.48"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"28.26","1":"28.26"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"26.85","1":"26.85"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"27.00","1":"27.00"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"27.10","1":"27.10"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"28.44","1":"28.44"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"27.27","1":"27.27"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"28.35","1":"28.35"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"27.01","1":"27.01"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"26.60","1":"26.60"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"25.27","1":"25.27"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"24.05","1":"24.05"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"25.09","1":"25.09"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"24.12","1":"24.12"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"24.80","1":"24.80"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"23.56","1":"23.56"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"22.39","1":"22.39"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"22.75","1":"22.75"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"22.15","1":"22.15"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"23.25","1":"23.25"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"23.99","1":"23.99"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"25.17","1":"25.17"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"25.00","1":"25.00"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"23.75","1":"23.75"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"22.60","1":"22.60"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"21.47","1":"21.47"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"20.70","1":"20.70"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"21.73","1":"21.73"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"22.80","1":"22.80"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"23.94","1":"23.94"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"25.09","1":"25.09"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"24.00","1":"24.00"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"23.90","1":"23.90"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"23.00","1":"23.00"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"23.10","1":"23.10"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"22.65","1":"22.65"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"21.53","1":"21.53"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"21.52","1":"21.52"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"22.47","1":"22.47"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"23.15","1":"23.15"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"22.80","1":"22.80"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"22.01","1":"22.01"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"23.11","1":"23.11"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"24.00","1":"24.00"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"24.89","1":"24.89"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"24.03","1":"24.03"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"25.23","1":"25.23"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"25.80","1":"25.80"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"26.75","1":"26.75"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"27.00","1":"27.00"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"28.35","1":"28.35"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"27.05","1":"27.05"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"28.30","1":"28.30"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"29.33","1":"29.33"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"30.79","1":"30.79"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"32.32","1":"32.32"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"33.93","1":"33.93"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"35.14","1":"35.14"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"33.57","1":"33.57"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"32.38","1":"32.38"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"33.00","1":"33.00"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"33.00","1":"33.00"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"32.31","1":"32.31"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"32.30","1":"32.30"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"32.30","1":"32.30"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"32.01","1":"32.01"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"32.75","1":"32.75"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"33.25","1":"33.25"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"32.26","1":"32.26"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"31.75","1":"31.75"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"30.51","1":"30.51"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"30.30","1":"30.30"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"30.25","1":"30.25"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"29.75","1":"29.75"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"30.00","1":"30.00"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"30.00","1":"30.00"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"30.49","1":"30.49"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"29.40","1":"29.40"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"30.25","1":"30.25"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"30.00","1":"30.00"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"29.13","1":"29.13"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"29.01","1":"29.01"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"28.75","1":"28.75"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"29.70","1":"29.70"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"30.19","1":"30.19"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"30.77","1":"30.77"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"32.30","1":"32.30"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"33.91","1":"33.91"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"33.99","1":"33.99"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"33.75","1":"33.75"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"31.90","1":"31.90"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"30.79","1":"30.79"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"30.14","1":"30.14"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"29.86","1":"29.86"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"30.00","1":"30.00"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"29.72","1":"29.72"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"29.50","1":"29.50"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"28.00","1":"28.00"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"27.80","1":"27.80"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"27.50","1":"27.50"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"27.01","1":"27.01"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"27.00","1":"27.00"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"26.68","1":"26.68"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"27.00","1":"27.00"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"26.51","1":"26.51"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"27.49","1":"27.49"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"25.85","1":"25.85"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"27.53","1":"27.53"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"27.01","1":"27.01"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"26.75","1":"26.75"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"27.75","1":"27.75"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"27.75","1":"27.75"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"26.75","1":"26.75"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"26.99","1":"26.99"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"26.99","1":"26.99"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"25.11","1":"25.11"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"26.43","1":"26.43"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"26.50","1":"26.50"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"24.52","1":"24.52"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"23.00","1":"23.00"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"21.28","1":"21.28"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"19.69","1":"19.69"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"19.30","1":"19.30"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"18.72","1":"18.72"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"19.90","1":"19.90"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"21.39","1":"21.39"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"22.93","1":"22.93"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"24.60","1":"24.60"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"24.90","1":"24.90"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"25.85","1":"25.85"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"26.75","1":"26.75"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"25.50","1":"25.50"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"26.60","1":"26.60"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"26.58","1":"26.58"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"25.75","1":"25.75"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"23.82","1":"23.82"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"22.29","1":"22.29"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"23.96","1":"23.96"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"23.99","1":"23.99"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"23.25","1":"23.25"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"23.75","1":"23.75"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"23.02","1":"23.02"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"23.06","1":"23.06"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"23.25","1":"23.25"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"23.05","1":"23.05"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"24.77","1":"24.77"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"24.90","1":"24.90"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"24.99","1":"24.99"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"23.51","1":"23.51"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"23.27","1":"23.27"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"25.01","1":"25.01"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"26.49","1":"26.49"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"26.76","1":"26.76"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"25.51","1":"25.51"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"26.00","1":"26.00"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"25.02","1":"25.02"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"25.00","1":"25.00"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"24.51","1":"24.51"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"24.01","1":"24.01"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"24.03","1":"24.03"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"24.90","1":"24.90"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"24.50","1":"24.50"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"25.11","1":"25.11"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"25.00","1":"25.00"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"26.87","1":"26.87"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"26.11","1":"26.11"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"28.02","1":"28.02"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"27.27","1":"27.27"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"27.13","1":"27.13"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"27.00","1":"27.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"27.02","1":"27.02"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"27.01","1":"27.01"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"27.99","1":"27.99"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"27.00","1":"27.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"28.60","1":"28.60"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"27.76","1":"27.76"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"28.40","1":"28.40"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"27.76","1":"27.76"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"28.96","1":"28.96"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"29.00","1":"29.00"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"28.01","1":"28.01"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"28.01","1":"28.01"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"28.97","1":"28.97"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"28.00","1":"28.00"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"28.11","1":"28.11"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"28.11","1":"28.11"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"29.00","1":"29.00"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"29.00","1":"29.00"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"28.99","1":"28.99"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"29.48","1":"29.48"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"31.69","1":"31.69"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"30.11","1":"30.11"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"29.55","1":"29.55"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"29.51","1":"29.51"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"29.25","1":"29.25"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"29.50","1":"29.50"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"31.71","1":"31.71"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"34.08","1":"34.08"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"35.31","1":"35.31"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"33.75","1":"33.75"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"32.51","1":"32.51"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"34.94","1":"34.94"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"35.35","1":"35.35"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"34.82","1":"34.82"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"35.56","1":"35.56"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"38.22","1":"38.22"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"38.00","1":"38.00"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"37.56","1":"37.56"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"38.75","1":"38.75"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"37.65","1":"37.65"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"37.30","1":"37.30"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"40.09","1":"40.09"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"38.40","1":"38.40"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"38.02","1":"38.02"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"38.01","1":"38.01"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"37.00","1":"37.00"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"36.40","1":"36.40"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"36.40","1":"36.40"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"33.67","1":"33.67"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"31.18","1":"31.18"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"29.58","1":"29.58"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"29.99","1":"29.99"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"30.08","1":"30.08"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"29.85","1":"29.85"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"27.90","1":"27.90"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"27.70","1":"27.70"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"28.61","1":"28.61"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"28.88","1":"28.88"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"30.00","1":"30.00"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"29.11","1":"29.11"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"28.75","1":"28.75"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"28.55","1":"28.55"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"28.51","1":"28.51"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"29.30","1":"29.30"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"28.67","1":"28.67"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"29.48","1":"29.48"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"29.14","1":"29.14"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"29.49","1":"29.49"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"31.70","1":"31.70"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"31.62","1":"31.62"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"30.83","1":"30.83"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"28.55","1":"28.55"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"28.00","1":"28.00"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"29.46","1":"29.46"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"28.68","1":"28.68"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"29.25","1":"29.25"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"28.20","1":"28.20"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"29.25","1":"29.25"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"28.38","1":"28.38"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"28.00","1":"28.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"27.75","1":"27.75"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"28.00","1":"28.00"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"28.00","1":"28.00"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"28.00","1":"28.00"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"27.55","1":"27.55"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"26.51","1":"26.51"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"26.75","1":"26.75"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"26.51","1":"26.51"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"27.49","1":"27.49"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"27.38","1":"27.38"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"27.75","1":"27.75"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"28.01","1":"28.01"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"28.10","1":"28.10"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"27.94","1":"27.94"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"28.65","1":"28.65"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"29.25","1":"29.25"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"30.39","1":"30.39"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"30.50","1":"30.50"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"30.48","1":"30.48"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"29.75","1":"29.75"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"30.00","1":"30.00"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"30.01","1":"30.01"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"30.75","1":"30.75"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"28.78","1":"28.78"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"29.47","1":"29.47"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"29.08","1":"29.08"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"29.00","1":"29.00"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"28.78","1":"28.78"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"29.00","1":"29.00"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"29.77","1":"29.77"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"30.00","1":"30.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"30.56","1":"30.56"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"30.50","1":"30.50"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"31.16","1":"31.16"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"31.50","1":"31.50"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"32.00","1":"32.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"31.79","1":"31.79"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"32.15","1":"32.15"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"31.99","1":"31.99"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"30.76","1":"30.76"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"31.00","1":"31.00"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"30.71","1":"30.71"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"30.50","1":"30.50"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"30.25","1":"30.25"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"30.01","1":"30.01"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"30.00","1":"30.00"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"29.80","1":"29.80"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"29.52","1":"29.52"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"29.43","1":"29.43"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"30.00","1":"30.00"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"30.00","1":"30.00"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"30.00","1":"30.00"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"29.73","1":"29.73"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"30.25","1":"30.25"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"28.08","1":"28.08"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"28.27","1":"28.27"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"28.09","1":"28.09"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"27.73","1":"27.73"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"27.75","1":"27.75"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"27.50","1":"27.50"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"27.26","1":"27.26"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"28.39","1":"28.39"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"27.50","1":"27.50"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"27.30","1":"27.30"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"27.00","1":"27.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"26.75","1":"26.75"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"27.20","1":"27.20"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"27.49","1":"27.49"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"26.50","1":"26.50"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"27.48","1":"27.48"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"26.50","1":"26.50"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"26.25","1":"26.25"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"26.25","1":"26.25"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"26.01","1":"26.01"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"25.80","1":"25.80"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"25.75","1":"25.75"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"26.75","1":"26.75"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"26.02","1":"26.02"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"25.25","1":"25.25"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"25.25","1":"25.25"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"25.49","1":"25.49"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"25.00","1":"25.00"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"25.50","1":"25.50"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"23.59","1":"23.59"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"22.91","1":"22.91"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"24.62","1":"24.62"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"24.01","1":"24.01"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"23.75","1":"23.75"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"23.51","1":"23.51"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"23.05","1":"23.05"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"23.50","1":"23.50"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"23.50","1":"23.50"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"23.00","1":"23.00"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"22.75","1":"22.75"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"22.85","1":"22.85"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"21.96","1":"21.96"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"21.25","1":"21.25"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"22.20","1":"22.20"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"21.50","1":"21.50"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"21.50","1":"21.50"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"21.00","1":"21.00"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"21.10","1":"21.10"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"20.80","1":"20.80"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"20.01","1":"20.01"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"20.50","1":"20.50"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"20.30","1":"20.30"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"20.35","1":"20.35"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"21.87","1":"21.87"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"23.51","1":"23.51"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"25.27","1":"25.27"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"25.04","1":"25.04"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"24.55","1":"24.55"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"24.78","1":"24.78"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"25.00","1":"25.00"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"24.56","1":"24.56"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"24.95","1":"24.95"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"25.60","1":"25.60"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"26.01","1":"26.01"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"26.25","1":"26.25"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"26.46","1":"26.46"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"26.15","1":"26.15"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"26.15","1":"26.15"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"26.68","1":"26.68"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"26.50","1":"26.50"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"26.62","1":"26.62"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"26.50","1":"26.50"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"26.50","1":"26.50"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"26.50","1":"26.50"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"26.02","1":"26.02"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"26.48","1":"26.48"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"26.85","1":"26.85"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"26.89","1":"26.89"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"25.95","1":"25.95"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"25.01","1":"25.01"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"25.90","1":"25.90"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"24.91","1":"24.91"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"26.77","1":"26.77"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"27.75","1":"27.75"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"27.50","1":"27.50"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"26.73","1":"26.73"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"26.65","1":"26.65"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"26.35","1":"26.35"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"26.31","1":"26.31"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"26.99","1":"26.99"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"25.75","1":"25.75"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"25.41","1":"25.41"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"25.28","1":"25.28"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"26.22","1":"26.22"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"25.26","1":"25.26"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"25.50","1":"25.50"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"25.18","1":"25.18"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"25.95","1":"25.95"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"25.74","1":"25.74"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"25.05","1":"25.05"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"24.10","1":"24.10"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"24.40","1":"24.40"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"26.23","1":"26.23"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"26.34","1":"26.34"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"27.08","1":"27.08"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"26.26","1":"26.26"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"26.52","1":"26.52"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"25.76","1":"25.76"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"25.76","1":"25.76"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"25.51","1":"25.51"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"26.44","1":"26.44"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"26.50","1":"26.50"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"26.06","1":"26.06"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"26.47","1":"26.47"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"26.47","1":"26.47"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"25.00","1":"25.00"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"25.85","1":"25.85"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"25.74","1":"25.74"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"25.74","1":"25.74"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"24.51","1":"24.51"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"24.10","1":"24.10"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"24.70","1":"24.70"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"24.97","1":"24.97"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"24.02","1":"24.02"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"24.68","1":"24.68"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"24.11","1":"24.11"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"23.51","1":"23.51"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"23.01","1":"23.01"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"22.99","1":"22.99"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"23.18","1":"23.18"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"22.24","1":"22.24"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"23.42","1":"23.42"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"23.19","1":"23.19"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"22.75","1":"22.75"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"22.47","1":"22.47"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"21.98","1":"21.98"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"21.76","1":"21.76"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"22.49","1":"22.49"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"22.65","1":"22.65"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"22.75","1":"22.75"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"24.45","1":"24.45"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"25.00","1":"25.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"24.80","1":"24.80"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"24.98","1":"24.98"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"24.97","1":"24.97"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"24.97","1":"24.97"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"24.01","1":"24.01"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"23.76","1":"23.76"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"24.70","1":"24.70"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"24.68","1":"24.68"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"23.75","1":"23.75"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"24.44","1":"24.44"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"24.45","1":"24.45"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"24.73","1":"24.73"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"23.35","1":"23.35"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"23.18","1":"23.18"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"23.00","1":"23.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"22.05","1":"22.05"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"22.98","1":"22.98"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"23.50","1":"23.50"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"23.64","1":"23.64"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"23.72","1":"23.72"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"23.75","1":"23.75"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"24.49","1":"24.49"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"23.25","1":"23.25"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"23.79","1":"23.79"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"23.48","1":"23.48"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"23.28","1":"23.28"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"23.40","1":"23.40"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"22.25","1":"22.25"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"22.85","1":"22.85"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"23.15","1":"23.15"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"23.17","1":"23.17"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"22.80","1":"22.80"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"23.00","1":"23.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"22.55","1":"22.55"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"21.51","1":"21.51"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"22.95","1":"22.95"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"23.25","1":"23.25"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"22.51","1":"22.51"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"22.99","1":"22.99"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"22.45","1":"22.45"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"22.25","1":"22.25"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"22.00","1":"22.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"22.49","1":"22.49"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"22.40","1":"22.40"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"22.00","1":"22.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"21.51","1":"21.51"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"21.25","1":"21.25"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"21.26","1":"21.26"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"22.00","1":"22.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"21.25","1":"21.25"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"22.00","1":"22.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"21.04","1":"21.04"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"21.40","1":"21.40"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"21.01","1":"21.01"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"19.75","1":"19.75"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"19.75","1":"19.75"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"19.75","1":"19.75"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"19.51","1":"19.51"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"19.40","1":"19.40"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"20.24","1":"20.24"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"20.00","1":"20.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"19.30","1":"19.30"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"19.26","1":"19.26"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"19.25","1":"19.25"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"19.02","1":"19.02"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"19.05","1":"19.05"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"20.00","1":"20.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"20.16","1":"20.16"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"20.19","1":"20.19"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"20.00","1":"20.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"19.25","1":"19.25"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"19.50","1":"19.50"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"19.01","1":"19.01"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"20.43","1":"20.43"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"19.51","1":"19.51"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"20.48","1":"20.48"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"20.40","1":"20.40"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"19.01","1":"19.01"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"19.60","1":"19.60"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"19.89","1":"19.89"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"19.40","1":"19.40"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"19.99","1":"19.99"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"20.14","1":"20.14"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"19.02","1":"19.02"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"19.01","1":"19.01"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"19.01","1":"19.01"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"18.75","1":"18.75"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"18.75","1":"18.75"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"18.60","1":"18.60"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"19.29","1":"19.29"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"19.29","1":"19.29"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"19.25","1":"19.25"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"19.50","1":"19.50"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"19.70","1":"19.70"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"20.49","1":"20.49"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"19.30","1":"19.30"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"19.03","1":"19.03"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"19.01","1":"19.01"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"18.75","1":"18.75"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"18.99","1":"18.99"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"19.00","1":"19.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"19.00","1":"19.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"18.33","1":"18.33"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"18.60","1":"18.60"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"18.79","1":"18.79"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"18.80","1":"18.80"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"18.24","1":"18.24"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"18.07","1":"18.07"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"18.25","1":"18.25"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"18.40","1":"18.40"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"18.01","1":"18.01"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"18.00","1":"18.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"17.75","1":"17.75"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"17.61","1":"17.61"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"17.52","1":"17.52"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"18.20","1":"18.20"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"18.00","1":"18.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"17.60","1":"17.60"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"17.85","1":"17.85"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"18.00","1":"18.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"17.51","1":"17.51"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"18.00","1":"18.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"17.57","1":"17.57"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"17.55","1":"17.55"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"18.86","1":"18.86"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"20.25","1":"20.25"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"18.51","1":"18.51"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"17.75","1":"17.75"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"17.02","1":"17.02"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"17.60","1":"17.60"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"17.85","1":"17.85"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"18.25","1":"18.25"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"17.25","1":"17.25"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"17.11","1":"17.11"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"17.26","1":"17.26"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"17.02","1":"17.02"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"17.40","1":"17.40"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"17.01","1":"17.01"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"17.01","1":"17.01"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"17.00","1":"17.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"17.50","1":"17.50"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"17.40","1":"17.40"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"17.07","1":"17.07"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"17.50","1":"17.50"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"18.81","1":"18.81"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"18.60","1":"18.60"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"18.10","1":"18.10"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"18.90","1":"18.90"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"18.01","1":"18.01"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"18.90","1":"18.90"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"18.00","1":"18.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"18.00","1":"18.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"18.99","1":"18.99"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"17.65","1":"17.65"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"18.01","1":"18.01"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"18.01","1":"18.01"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"18.02","1":"18.02"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"17.51","1":"17.51"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"17.51","1":"17.51"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"17.01","1":"17.01"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"16.30","1":"16.30"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"16.90","1":"16.90"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"16.30","1":"16.30"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"16.75","1":"16.75"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"16.50","1":"16.50"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"16.70","1":"16.70"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"16.10","1":"16.10"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"16.00","1":"16.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"16.98","1":"16.98"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"17.25","1":"17.25"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"16.11","1":"16.11"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"16.50","1":"16.50"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"15.75","1":"15.75"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"15.25","1":"15.25"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"15.50","1":"15.50"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"15.50","1":"15.50"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"15.50","1":"15.50"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"15.01","1":"15.01"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"15.01","1":"15.01"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"15.59","1":"15.59"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"15.49","1":"15.49"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"15.49","1":"15.49"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"15.40","1":"15.40"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"15.13","1":"15.13"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"15.50","1":"15.50"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"15.99","1":"15.99"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"15.03","1":"15.03"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"16.16","1":"16.16"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"16.00","1":"16.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"16.99","1":"16.99"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"16.95","1":"16.95"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"17.68","1":"17.68"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"16.66","1":"16.66"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"16.76","1":"16.76"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"16.25","1":"16.25"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"16.25","1":"16.25"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"16.05","1":"16.05"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"15.75","1":"15.75"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"15.53","1":"15.53"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"14.75","1":"14.75"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"14.60","1":"14.60"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"14.90","1":"14.90"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"15.50","1":"15.50"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"14.51","1":"14.51"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"14.90","1":"14.90"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"15.10","1":"15.10"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"15.50","1":"15.50"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"15.50","1":"15.50"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"15.25","1":"15.25"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"16.29","1":"16.29"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"17.51","1":"17.51"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"18.80","1":"18.80"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"18.90","1":"18.90"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"17.48","1":"17.48"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"17.11","1":"17.11"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"16.40","1":"16.40"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"16.26","1":"16.26"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"17.07","1":"17.07"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"17.75","1":"17.75"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"17.01","1":"17.01"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"18.29","1":"18.29"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"18.00","1":"18.00"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"17.25","1":"17.25"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"17.24","1":"17.24"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"17.24","1":"17.24"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"17.99","1":"17.99"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"18.00","1":"18.00"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"18.45","1":"18.45"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"18.45","1":"18.45"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"17.55","1":"17.55"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"17.99","1":"17.99"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"17.65","1":"17.65"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"17.60","1":"17.60"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"18.00","1":"18.00"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"18.68","1":"18.68"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"19.00","1":"19.00"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"18.51","1":"18.51"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"19.44","1":"19.44"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"20.90","1":"20.90"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"22.47","1":"22.47"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"23.42","1":"23.42"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"23.75","1":"23.75"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"23.02","1":"23.02"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"22.42","1":"22.42"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"21.75","1":"21.75"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"20.59","1":"20.59"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"20.25","1":"20.25"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"19.51","1":"19.51"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"20.00","1":"20.00"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"19.51","1":"19.51"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"19.02","1":"19.02"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"18.55","1":"18.55"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"18.51","1":"18.51"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"19.71","1":"19.71"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"19.10","1":"19.10"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"19.00","1":"19.00"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"18.51","1":"18.51"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"18.51","1":"18.51"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"18.70","1":"18.70"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"18.70","1":"18.70"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"18.33","1":"18.33"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"18.05","1":"18.05"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"18.05","1":"18.05"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"18.01","1":"18.01"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"18.30","1":"18.30"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"17.76","1":"17.76"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"17.25","1":"17.25"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"17.70","1":"17.70"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"17.50","1":"17.50"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"16.90","1":"16.90"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"16.55","1":"16.55"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"16.50","1":"16.50"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"17.20","1":"17.20"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"15.91","1":"15.91"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"17.10","1":"17.10"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"18.38","1":"18.38"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"19.76","1":"19.76"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"20.25","1":"20.25"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"19.01","1":"19.01"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"19.10","1":"19.10"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"19.30","1":"19.30"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"19.31","1":"19.31"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"18.89","1":"18.89"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"18.29","1":"18.29"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"17.85","1":"17.85"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"17.75","1":"17.75"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"17.50","1":"17.50"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"17.18","1":"17.18"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"17.90","1":"17.90"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"17.00","1":"17.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"17.70","1":"17.70"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"16.84","1":"16.84"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"16.66","1":"16.66"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"17.91","1":"17.91"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"19.25","1":"19.25"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"20.69","1":"20.69"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"22.24","1":"22.24"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"23.91","1":"23.91"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"25.70","1":"25.70"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"23.78","1":"23.78"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"22.10","1":"22.10"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"23.76","1":"23.76"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"25.33","1":"25.33"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"26.10","1":"26.10"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"27.31","1":"27.31"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"28.30","1":"28.30"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"29.98","1":"29.98"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"30.54","1":"30.54"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"31.32","1":"31.32"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"31.10","1":"31.10"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"31.38","1":"31.38"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"31.08","1":"31.08"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"32.67","1":"32.67"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"32.21","1":"32.21"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"32.01","1":"32.01"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"30.71","1":"30.71"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"29.18","1":"29.18"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"27.27","1":"27.27"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"27.01","1":"27.01"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"26.25","1":"26.25"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"26.25","1":"26.25"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"26.50","1":"26.50"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"26.00","1":"26.00"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"25.25","1":"25.25"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"24.50","1":"24.50"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"23.60","1":"23.60"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"23.25","1":"23.25"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"23.50","1":"23.50"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"23.99","1":"23.99"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"23.98","1":"23.98"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"23.98","1":"23.98"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"23.01","1":"23.01"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"22.52","1":"22.52"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"23.40","1":"23.40"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"23.40","1":"23.40"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"23.40","1":"23.40"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"23.49","1":"23.49"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"23.49","1":"23.49"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"23.02","1":"23.02"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"23.01","1":"23.01"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"22.96","1":"22.96"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"22.75","1":"22.75"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"24.37","1":"24.37"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"25.62","1":"25.62"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"27.76","1":"27.76"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"27.25","1":"27.25"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"26.93","1":"26.93"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"25.45","1":"25.45"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"25.45","1":"25.45"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"24.75","1":"24.75"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"23.77","1":"23.77"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"23.77","1":"23.77"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"23.77","1":"23.77"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"24.10","1":"24.10"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"23.54","1":"23.54"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"26.15","1":"26.15"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"26.32","1":"26.32"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"25.08","1":"25.08"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"25.08","1":"25.08"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"25.08","1":"25.08"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"27.12","1":"27.12"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"26.72","1":"26.72"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"24.57","1":"24.57"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"24.04","1":"24.04"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"23.67","1":"23.67"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"23.42","1":"23.42"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"23.30","1":"23.30"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"25.63","1":"25.63"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"28.19","1":"28.19"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"26.22","1":"26.22"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"27.82","1":"27.82"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"28.49","1":"28.49"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"29.84","1":"29.84"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"32.82","1":"32.82"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"36.10","1":"36.10"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"39.71","1":"39.71"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"43.68","1":"43.68"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"39.99","1":"39.99"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"36.80","1":"36.80"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"34.81","1":"34.81"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"32.30","1":"32.30"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"34.15","1":"34.15"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"31.59","1":"31.59"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"31.97","1":"31.97"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"32.10","1":"32.10"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"32.05","1":"32.05"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"32.13","1":"32.13"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"32.00","1":"32.00"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"34.40","1":"34.40"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"32.05","1":"32.05"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"33.68","1":"33.68"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"32.80","1":"32.80"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"31.00","1":"31.00"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"31.00","1":"31.00"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"31.00","1":"31.00"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"30.26","1":"30.26"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"28.82","1":"28.82"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"29.45","1":"29.45"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"28.59","1":"28.59"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"29.74","1":"29.74"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"31.02","1":"31.02"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"28.69","1":"28.69"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"27.29","1":"27.29"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"26.99","1":"26.99"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"29.09","1":"29.09"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"28.40","1":"28.40"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"28.73","1":"28.73"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"28.50","1":"28.50"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"30.32","1":"30.32"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"30.10","1":"30.10"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"29.55","1":"29.55"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"30.02","1":"30.02"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"29.84","1":"29.84"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"28.26","1":"28.26"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"27.50","1":"27.50"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"28.20","1":"28.20"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"27.75","1":"27.75"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"27.65","1":"27.65"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"27.05","1":"27.05"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"26.51","1":"26.51"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"25.83","1":"25.83"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"25.53","1":"25.53"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"25.88","1":"25.88"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"25.97","1":"25.97"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"26.55","1":"26.55"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"25.79","1":"25.79"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"25.54","1":"25.54"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"24.56","1":"24.56"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"24.27","1":"24.27"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"26.30","1":"26.30"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"25.78","1":"25.78"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"25.55","1":"25.55"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"24.52","1":"24.52"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"24.64","1":"24.64"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"25.74","1":"25.74"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"25.74","1":"25.74"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"25.50","1":"25.50"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"25.50","1":"25.50"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"24.92","1":"24.92"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"25.50","1":"25.50"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"25.96","1":"25.96"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"25.95","1":"25.95"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"26.53","1":"26.53"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"28.74","1":"28.74"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"28.69","1":"28.69"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"28.95","1":"28.95"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"29.10","1":"29.10"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"28.59","1":"28.59"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"28.61","1":"28.61"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"28.31","1":"28.31"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"28.01","1":"28.01"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"27.75","1":"27.75"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"27.45","1":"27.45"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"27.94","1":"27.94"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"29.37","1":"29.37"}]}