{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"43.52","1":"43.52"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"43.83","1":"43.83"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"44.05","1":"44.05"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"44.55","1":"44.55"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"42.40","1":"42.40"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"41.96","1":"41.96"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"41.60","1":"41.60"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"41.63","1":"41.63"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"41.40","1":"41.40"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"41.22","1":"41.22"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"40.24","1":"40.24"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"40.32","1":"40.32"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"40.53","1":"40.53"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"40.08","1":"40.08"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"40.69","1":"40.69"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"40.54","1":"40.54"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"41.16","1":"41.16"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"41.08","1":"41.08"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"40.82","1":"40.82"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"40.76","1":"40.76"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"41.15","1":"41.15"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"42.99","1":"42.99"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"42.53","1":"42.53"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"42.13","1":"42.13"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"42.03","1":"42.03"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"42.69","1":"42.69"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"42.56","1":"42.56"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"42.17","1":"42.17"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"42.03","1":"42.03"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"42.50","1":"42.50"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"42.33","1":"42.33"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"42.12","1":"42.12"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"41.89","1":"41.89"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"41.30","1":"41.30"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"41.25","1":"41.25"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"41.78","1":"41.78"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"41.81","1":"41.81"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"42.59","1":"42.59"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"41.94","1":"41.94"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"41.42","1":"41.42"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"41.55","1":"41.55"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"42.01","1":"42.01"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"41.44","1":"41.44"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"41.13","1":"41.13"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"42.11","1":"42.11"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"44.21","1":"44.21"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"45.60","1":"45.60"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"44.94","1":"44.94"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"43.92","1":"43.92"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"43.29","1":"43.29"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"42.86","1":"42.86"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"42.33","1":"42.33"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"42.50","1":"42.50"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"42.53","1":"42.53"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"42.96","1":"42.96"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"43.22","1":"43.22"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"42.68","1":"42.68"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"42.50","1":"42.50"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"42.31","1":"42.31"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"42.12","1":"42.12"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"42.03","1":"42.03"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"40.93","1":"40.93"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"40.96","1":"40.96"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"40.98","1":"40.98"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"41.01","1":"41.01"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"40.81","1":"40.81"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"40.63","1":"40.63"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"40.25","1":"40.25"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"40.51","1":"40.51"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"40.51","1":"40.51"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"40.48","1":"40.48"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"40.00","1":"40.00"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"39.97","1":"39.97"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"39.19","1":"39.19"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"39.04","1":"39.04"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"40.14","1":"40.14"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"39.52","1":"39.52"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"38.85","1":"38.85"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"37.87","1":"37.87"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"37.67","1":"37.67"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"35.79","1":"35.79"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"37.57","1":"37.57"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"38.29","1":"38.29"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"40.00","1":"40.00"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"40.42","1":"40.42"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"40.20","1":"40.20"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"39.43","1":"39.43"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"39.27","1":"39.27"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"39.08","1":"39.08"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"39.48","1":"39.48"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"39.51","1":"39.51"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"39.96","1":"39.96"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"39.61","1":"39.61"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"40.17","1":"40.17"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"42.17","1":"42.17"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"43.90","1":"43.90"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"42.14","1":"42.14"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"42.68","1":"42.68"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"42.35","1":"42.35"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"42.31","1":"42.31"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"41.85","1":"41.85"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"41.83","1":"41.83"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"41.51","1":"41.51"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"41.60","1":"41.60"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"40.92","1":"40.92"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"41.66","1":"41.66"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"41.34","1":"41.34"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"41.18","1":"41.18"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"41.18","1":"41.18"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"40.04","1":"40.04"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"40.08","1":"40.08"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"40.24","1":"40.24"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"40.99","1":"40.99"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"40.93","1":"40.93"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"41.01","1":"41.01"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"41.07","1":"41.07"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"40.81","1":"40.81"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"40.88","1":"40.88"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"41.11","1":"41.11"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"41.29","1":"41.29"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"39.54","1":"39.54"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"39.36","1":"39.36"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"39.30","1":"39.30"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"39.31","1":"39.31"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"39.64","1":"39.64"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"39.97","1":"39.97"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"39.96","1":"39.96"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"40.56","1":"40.56"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"40.06","1":"40.06"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"40.36","1":"40.36"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"40.20","1":"40.20"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"40.21","1":"40.21"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"40.33","1":"40.33"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"40.05","1":"40.05"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"39.86","1":"39.86"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"39.91","1":"39.91"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"39.60","1":"39.60"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"39.97","1":"39.97"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"39.81","1":"39.81"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"39.70","1":"39.70"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"39.40","1":"39.40"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"39.51","1":"39.51"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"39.23","1":"39.23"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"38.90","1":"38.90"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"39.05","1":"39.05"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"39.08","1":"39.08"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"39.44","1":"39.44"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"39.46","1":"39.46"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"39.46","1":"39.46"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"39.20","1":"39.20"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"39.95","1":"39.95"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"39.56","1":"39.56"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"39.11","1":"39.11"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"39.15","1":"39.15"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"39.12","1":"39.12"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"39.18","1":"39.18"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"39.34","1":"39.34"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"39.50","1":"39.50"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"39.71","1":"39.71"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"40.03","1":"40.03"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"40.30","1":"40.30"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"39.49","1":"39.49"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"39.20","1":"39.20"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"38.05","1":"38.05"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"38.03","1":"38.03"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"38.48","1":"38.48"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"39.10","1":"39.10"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"38.76","1":"38.76"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"38.63","1":"38.63"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"38.88","1":"38.88"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"39.67","1":"39.67"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"39.60","1":"39.60"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"39.31","1":"39.31"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"39.17","1":"39.17"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"39.54","1":"39.54"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"39.58","1":"39.58"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"39.50","1":"39.50"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"39.44","1":"39.44"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"38.25","1":"38.25"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"37.66","1":"37.66"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"35.79","1":"35.79"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"37.53","1":"37.53"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"37.03","1":"37.03"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"37.15","1":"37.15"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"37.20","1":"37.20"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"37.11","1":"37.11"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"36.55","1":"36.55"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"36.59","1":"36.59"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"36.42","1":"36.42"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"36.03","1":"36.03"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"35.50","1":"35.50"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"35.62","1":"35.62"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"36.02","1":"36.02"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"35.72","1":"35.72"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"35.64","1":"35.64"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"35.51","1":"35.51"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"35.61","1":"35.61"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"35.61","1":"35.61"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"35.68","1":"35.68"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"35.34","1":"35.34"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"35.00","1":"35.00"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"35.36","1":"35.36"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"35.09","1":"35.09"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"35.06","1":"35.06"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"34.99","1":"34.99"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"35.00","1":"35.00"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"34.90","1":"34.90"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"34.96","1":"34.96"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"35.47","1":"35.47"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"36.13","1":"36.13"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"36.42","1":"36.42"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"37.17","1":"37.17"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"37.58","1":"37.58"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"38.39","1":"38.39"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"38.00","1":"38.00"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"37.83","1":"37.83"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"37.97","1":"37.97"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"36.80","1":"36.80"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"37.40","1":"37.40"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"36.73","1":"36.73"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"36.87","1":"36.87"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"37.03","1":"37.03"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"37.04","1":"37.04"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"36.93","1":"36.93"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"36.76","1":"36.76"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"36.68","1":"36.68"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"36.62","1":"36.62"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"36.45","1":"36.45"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"36.54","1":"36.54"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"36.48","1":"36.48"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"36.58","1":"36.58"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"36.34","1":"36.34"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"36.28","1":"36.28"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"36.31","1":"36.31"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"36.02","1":"36.02"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"36.10","1":"36.10"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"36.06","1":"36.06"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"35.87","1":"35.87"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"35.98","1":"35.98"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"35.92","1":"35.92"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"35.79","1":"35.79"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"35.75","1":"35.75"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"35.49","1":"35.49"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"36.03","1":"36.03"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"35.88","1":"35.88"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"35.36","1":"35.36"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"35.39","1":"35.39"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"35.01","1":"35.01"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"34.53","1":"34.53"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"35.16","1":"35.16"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"34.54","1":"34.54"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"34.81","1":"34.81"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"35.02","1":"35.02"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"35.02","1":"35.02"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"34.92","1":"34.92"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"34.76","1":"34.76"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"34.62","1":"34.62"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"34.28","1":"34.28"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"34.18","1":"34.18"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"34.18","1":"34.18"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"34.46","1":"34.46"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"34.37","1":"34.37"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"34.13","1":"34.13"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"34.08","1":"34.08"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"34.22","1":"34.22"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"34.21","1":"34.21"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"34.26","1":"34.26"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"34.10","1":"34.10"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"34.18","1":"34.18"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"35.19","1":"35.19"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"34.94","1":"34.94"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"35.00","1":"35.00"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"34.90","1":"34.90"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"34.70","1":"34.70"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"34.70","1":"34.70"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"34.19","1":"34.19"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"33.99","1":"33.99"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"33.70","1":"33.70"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"33.66","1":"33.66"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"33.49","1":"33.49"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"32.97","1":"32.97"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"32.98","1":"32.98"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"32.84","1":"32.84"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"32.58","1":"32.58"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"32.98","1":"32.98"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"33.10","1":"33.10"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"32.84","1":"32.84"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"32.89","1":"32.89"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"32.95","1":"32.95"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"33.14","1":"33.14"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"33.84","1":"33.84"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"33.94","1":"33.94"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"32.93","1":"32.93"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"33.48","1":"33.48"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"33.06","1":"33.06"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"32.90","1":"32.90"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"32.51","1":"32.51"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"32.47","1":"32.47"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"32.21","1":"32.21"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"31.82","1":"31.82"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"31.65","1":"31.65"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"31.90","1":"31.90"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"31.22","1":"31.22"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"30.95","1":"30.95"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"30.63","1":"30.63"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"30.65","1":"30.65"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"30.79","1":"30.79"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"30.89","1":"30.89"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"31.14","1":"31.14"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"30.80","1":"30.80"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"30.39","1":"30.39"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"30.60","1":"30.60"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"30.55","1":"30.55"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"30.81","1":"30.81"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"31.06","1":"31.06"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"31.22","1":"31.22"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"31.48","1":"31.48"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"31.00","1":"31.00"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"30.97","1":"30.97"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"30.99","1":"30.99"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"30.84","1":"30.84"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"30.72","1":"30.72"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"30.81","1":"30.81"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"31.06","1":"31.06"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"30.10","1":"30.10"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"30.09","1":"30.09"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"30.09","1":"30.09"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"30.29","1":"30.29"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"30.44","1":"30.44"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"30.10","1":"30.10"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"30.13","1":"30.13"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"30.32","1":"30.32"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"30.30","1":"30.30"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"30.35","1":"30.35"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"30.70","1":"30.70"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"30.57","1":"30.57"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"31.00","1":"31.00"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"31.28","1":"31.28"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"31.13","1":"31.13"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"31.71","1":"31.71"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"31.20","1":"31.20"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"31.30","1":"31.30"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"31.26","1":"31.26"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"31.57","1":"31.57"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"31.50","1":"31.50"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"31.52","1":"31.52"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"30.01","1":"30.01"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"30.14","1":"30.14"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"30.38","1":"30.38"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"30.15","1":"30.15"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"30.26","1":"30.26"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"30.37","1":"30.37"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"30.48","1":"30.48"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"30.40","1":"30.40"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"30.48","1":"30.48"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"30.22","1":"30.22"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"30.37","1":"30.37"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"30.12","1":"30.12"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"30.24","1":"30.24"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"30.31","1":"30.31"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"30.25","1":"30.25"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"30.36","1":"30.36"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"30.30","1":"30.30"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"30.29","1":"30.29"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"30.34","1":"30.34"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"30.38","1":"30.38"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"30.41","1":"30.41"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"30.28","1":"30.28"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"30.69","1":"30.69"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"31.00","1":"31.00"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"31.00","1":"31.00"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"30.75","1":"30.75"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"30.68","1":"30.68"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"30.25","1":"30.25"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"30.25","1":"30.25"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"30.29","1":"30.29"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"30.31","1":"30.31"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"30.38","1":"30.38"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"30.24","1":"30.24"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"30.05","1":"30.05"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"30.10","1":"30.10"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"29.93","1":"29.93"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"29.87","1":"29.87"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"29.78","1":"29.78"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"29.71","1":"29.71"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"29.63","1":"29.63"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"29.80","1":"29.80"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"29.78","1":"29.78"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"29.66","1":"29.66"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"29.61","1":"29.61"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"29.34","1":"29.34"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"29.70","1":"29.70"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"29.42","1":"29.42"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"29.45","1":"29.45"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"28.79","1":"28.79"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"29.00","1":"29.00"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"28.92","1":"28.92"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"29.00","1":"29.00"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"29.09","1":"29.09"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"28.99","1":"28.99"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"29.00","1":"29.00"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"29.22","1":"29.22"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"29.22","1":"29.22"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"29.65","1":"29.65"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"29.51","1":"29.51"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"29.46","1":"29.46"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"30.44","1":"30.44"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"30.95","1":"30.95"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"31.32","1":"31.32"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"32.32","1":"32.32"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"32.31","1":"32.31"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"32.02","1":"32.02"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"32.01","1":"32.01"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"32.15","1":"32.15"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"32.18","1":"32.18"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"32.04","1":"32.04"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"32.06","1":"32.06"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"32.34","1":"32.34"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"33.95","1":"33.95"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"34.45","1":"34.45"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"34.07","1":"34.07"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"33.98","1":"33.98"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"33.90","1":"33.90"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"33.85","1":"33.85"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"33.90","1":"33.90"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"33.85","1":"33.85"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"33.93","1":"33.93"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"32.34","1":"32.34"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"32.11","1":"32.11"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"31.96","1":"31.96"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"31.86","1":"31.86"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"31.97","1":"31.97"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"32.07","1":"32.07"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"32.00","1":"32.00"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"31.76","1":"31.76"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"31.70","1":"31.70"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"31.63","1":"31.63"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"31.48","1":"31.48"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"31.32","1":"31.32"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"31.27","1":"31.27"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"31.21","1":"31.21"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"31.23","1":"31.23"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"30.99","1":"30.99"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"30.83","1":"30.83"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"30.95","1":"30.95"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"32.00","1":"32.00"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"32.00","1":"32.00"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"31.64","1":"31.64"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"31.61","1":"31.61"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"31.67","1":"31.67"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"31.51","1":"31.51"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"31.70","1":"31.70"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"31.58","1":"31.58"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"31.37","1":"31.37"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"31.38","1":"31.38"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"31.52","1":"31.52"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"31.50","1":"31.50"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"31.67","1":"31.67"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"32.17","1":"32.17"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"31.81","1":"31.81"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"32.31","1":"32.31"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"32.52","1":"32.52"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"32.54","1":"32.54"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"32.05","1":"32.05"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"32.12","1":"32.12"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"32.01","1":"32.01"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"32.26","1":"32.26"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"31.66","1":"31.66"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"31.30","1":"31.30"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"31.04","1":"31.04"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"31.16","1":"31.16"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"30.56","1":"30.56"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"30.27","1":"30.27"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"30.38","1":"30.38"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"31.53","1":"31.53"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"31.74","1":"31.74"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"31.40","1":"31.40"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"31.12","1":"31.12"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"31.30","1":"31.30"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"31.65","1":"31.65"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"31.60","1":"31.60"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"31.52","1":"31.52"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"31.47","1":"31.47"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"31.50","1":"31.50"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"31.24","1":"31.24"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"31.30","1":"31.30"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"31.33","1":"31.33"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"31.20","1":"31.20"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"31.12","1":"31.12"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"31.23","1":"31.23"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"31.21","1":"31.21"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"31.25","1":"31.25"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"31.47","1":"31.47"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"31.81","1":"31.81"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"31.85","1":"31.85"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"31.92","1":"31.92"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"31.89","1":"31.89"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"31.93","1":"31.93"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"31.92","1":"31.92"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"31.94","1":"31.94"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"31.89","1":"31.89"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"31.82","1":"31.82"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"31.99","1":"31.99"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"31.77","1":"31.77"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"31.58","1":"31.58"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"31.59","1":"31.59"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"32.29","1":"32.29"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"32.21","1":"32.21"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"32.09","1":"32.09"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"32.00","1":"32.00"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"32.50","1":"32.50"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"33.48","1":"33.48"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"33.36","1":"33.36"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"34.36","1":"34.36"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"34.49","1":"34.49"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"34.89","1":"34.89"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"34.76","1":"34.76"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"34.86","1":"34.86"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"35.02","1":"35.02"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"34.77","1":"34.77"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"35.74","1":"35.74"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"36.14","1":"36.14"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"36.60","1":"36.60"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"36.40","1":"36.40"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"35.68","1":"35.68"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"36.79","1":"36.79"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"36.75","1":"36.75"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"36.43","1":"36.43"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"37.93","1":"37.93"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"37.28","1":"37.28"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"36.74","1":"36.74"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"36.64","1":"36.64"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"36.48","1":"36.48"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"36.01","1":"36.01"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"36.75","1":"36.75"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"37.82","1":"37.82"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"37.21","1":"37.21"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"36.15","1":"36.15"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"35.76","1":"35.76"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"36.10","1":"36.10"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"37.00","1":"37.00"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"36.32","1":"36.32"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"34.91","1":"34.91"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"35.50","1":"35.50"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"35.03","1":"35.03"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"34.81","1":"34.81"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"34.55","1":"34.55"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"34.64","1":"34.64"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"34.46","1":"34.46"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"34.29","1":"34.29"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"34.43","1":"34.43"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"34.41","1":"34.41"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"34.02","1":"34.02"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"33.75","1":"33.75"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"33.42","1":"33.42"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"33.53","1":"33.53"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"33.08","1":"33.08"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"32.95","1":"32.95"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"32.54","1":"32.54"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"33.38","1":"33.38"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"33.70","1":"33.70"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"34.36","1":"34.36"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"34.45","1":"34.45"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"34.60","1":"34.60"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"34.53","1":"34.53"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"32.36","1":"32.36"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"31.96","1":"31.96"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"31.87","1":"31.87"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"31.61","1":"31.61"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"31.65","1":"31.65"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"31.50","1":"31.50"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"31.45","1":"31.45"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"31.72","1":"31.72"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"31.97","1":"31.97"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"32.00","1":"32.00"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"32.27","1":"32.27"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"32.53","1":"32.53"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"32.50","1":"32.50"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"32.44","1":"32.44"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"31.91","1":"31.91"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"31.75","1":"31.75"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"31.66","1":"31.66"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"31.90","1":"31.90"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"31.86","1":"31.86"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"31.31","1":"31.31"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"31.38","1":"31.38"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"31.72","1":"31.72"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"32.10","1":"32.10"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"32.42","1":"32.42"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"32.02","1":"32.02"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"31.95","1":"31.95"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"31.24","1":"31.24"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"31.41","1":"31.41"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"31.85","1":"31.85"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"31.95","1":"31.95"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"33.54","1":"33.54"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"35.18","1":"35.18"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"35.51","1":"35.51"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"36.41","1":"36.41"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"36.09","1":"36.09"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"35.93","1":"35.93"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"35.30","1":"35.30"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"35.29","1":"35.29"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"35.98","1":"35.98"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"36.13","1":"36.13"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"35.52","1":"35.52"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"35.34","1":"35.34"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"35.59","1":"35.59"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"35.46","1":"35.46"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"35.42","1":"35.42"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"35.56","1":"35.56"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"35.45","1":"35.45"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"35.31","1":"35.31"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"34.95","1":"34.95"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"34.83","1":"34.83"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"34.91","1":"34.91"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"34.59","1":"34.59"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"34.70","1":"34.70"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"34.77","1":"34.77"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"34.95","1":"34.95"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"34.87","1":"34.87"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"34.96","1":"34.96"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"34.86","1":"34.86"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"34.24","1":"34.24"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"34.08","1":"34.08"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"34.61","1":"34.61"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"34.52","1":"34.52"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"34.95","1":"34.95"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"34.83","1":"34.83"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"34.75","1":"34.75"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"33.73","1":"33.73"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"33.88","1":"33.88"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"33.97","1":"33.97"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"34.50","1":"34.50"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"34.05","1":"34.05"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"33.60","1":"33.60"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"32.77","1":"32.77"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"33.76","1":"33.76"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"33.74","1":"33.74"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"33.42","1":"33.42"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"33.71","1":"33.71"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"32.90","1":"32.90"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"34.14","1":"34.14"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"34.18","1":"34.18"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"33.91","1":"33.91"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"33.76","1":"33.76"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"34.47","1":"34.47"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"33.15","1":"33.15"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"33.25","1":"33.25"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"33.27","1":"33.27"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"33.09","1":"33.09"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"32.92","1":"32.92"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"33.51","1":"33.51"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"33.55","1":"33.55"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"33.52","1":"33.52"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"33.21","1":"33.21"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"33.30","1":"33.30"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"34.15","1":"34.15"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"34.05","1":"34.05"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"33.96","1":"33.96"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"34.15","1":"34.15"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"34.58","1":"34.58"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"34.85","1":"34.85"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"35.30","1":"35.30"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"35.51","1":"35.51"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"35.71","1":"35.71"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"35.40","1":"35.40"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"35.49","1":"35.49"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"37.00","1":"37.00"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"36.26","1":"36.26"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"36.72","1":"36.72"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"36.07","1":"36.07"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"36.00","1":"36.00"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"35.74","1":"35.74"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"35.81","1":"35.81"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"35.19","1":"35.19"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"33.00","1":"33.00"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"33.07","1":"33.07"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"34.17","1":"34.17"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"34.50","1":"34.50"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"34.59","1":"34.59"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"34.02","1":"34.02"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"34.11","1":"34.11"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"34.15","1":"34.15"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"34.15","1":"34.15"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"33.96","1":"33.96"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"33.45","1":"33.45"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"33.58","1":"33.58"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"33.30","1":"33.30"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"33.50","1":"33.50"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"33.97","1":"33.97"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"33.65","1":"33.65"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"33.13","1":"33.13"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"33.53","1":"33.53"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"34.00","1":"34.00"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"34.27","1":"34.27"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"34.62","1":"34.62"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"34.20","1":"34.20"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"34.00","1":"34.00"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"33.99","1":"33.99"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"33.99","1":"33.99"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"33.79","1":"33.79"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"34.04","1":"34.04"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"34.25","1":"34.25"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"33.76","1":"33.76"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"33.74","1":"33.74"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"34.00","1":"34.00"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"35.07","1":"35.07"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"35.00","1":"35.00"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"34.40","1":"34.40"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"34.92","1":"34.92"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"35.16","1":"35.16"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"35.03","1":"35.03"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"35.33","1":"35.33"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"35.21","1":"35.21"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"35.10","1":"35.10"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"35.70","1":"35.70"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"36.00","1":"36.00"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"35.64","1":"35.64"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"35.00","1":"35.00"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"34.70","1":"34.70"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"34.84","1":"34.84"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"34.53","1":"34.53"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"34.21","1":"34.21"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"34.12","1":"34.12"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"34.28","1":"34.28"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"33.98","1":"33.98"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"34.12","1":"34.12"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"34.14","1":"34.14"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"34.00","1":"34.00"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"34.00","1":"34.00"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"34.20","1":"34.20"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"34.20","1":"34.20"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"34.19","1":"34.19"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"33.96","1":"33.96"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"34.00","1":"34.00"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"34.00","1":"34.00"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"33.98","1":"33.98"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"33.95","1":"33.95"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"33.91","1":"33.91"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"33.91","1":"33.91"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"33.75","1":"33.75"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"33.57","1":"33.57"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"33.75","1":"33.75"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"33.74","1":"33.74"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"33.97","1":"33.97"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"33.75","1":"33.75"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"34.00","1":"34.00"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"34.89","1":"34.89"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"33.75","1":"33.75"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"33.41","1":"33.41"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"33.56","1":"33.56"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"33.50","1":"33.50"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"33.00","1":"33.00"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"32.80","1":"32.80"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"32.76","1":"32.76"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"33.13","1":"33.13"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"33.00","1":"33.00"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"32.50","1":"32.50"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"32.13","1":"32.13"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"31.98","1":"31.98"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"32.55","1":"32.55"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"32.68","1":"32.68"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"33.25","1":"33.25"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"32.95","1":"32.95"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"33.02","1":"33.02"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"33.47","1":"33.47"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"33.55","1":"33.55"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"33.45","1":"33.45"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"33.35","1":"33.35"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"33.52","1":"33.52"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"34.02","1":"34.02"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"34.00","1":"34.00"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"34.39","1":"34.39"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"33.71","1":"33.71"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"33.39","1":"33.39"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"33.26","1":"33.26"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"33.10","1":"33.10"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"33.15","1":"33.15"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"33.25","1":"33.25"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"33.67","1":"33.67"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"34.28","1":"34.28"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"34.58","1":"34.58"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"35.06","1":"35.06"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"35.00","1":"35.00"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"34.89","1":"34.89"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"34.50","1":"34.50"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"34.58","1":"34.58"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"34.97","1":"34.97"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"35.24","1":"35.24"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"35.29","1":"35.29"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"35.19","1":"35.19"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"34.81","1":"34.81"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"34.39","1":"34.39"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"34.81","1":"34.81"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"34.57","1":"34.57"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"34.46","1":"34.46"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"34.25","1":"34.25"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"34.19","1":"34.19"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"34.74","1":"34.74"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"34.54","1":"34.54"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"34.59","1":"34.59"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"35.00","1":"35.00"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"34.61","1":"34.61"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"34.53","1":"34.53"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"34.50","1":"34.50"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"34.50","1":"34.50"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"34.66","1":"34.66"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"34.85","1":"34.85"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"34.76","1":"34.76"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"34.99","1":"34.99"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"34.64","1":"34.64"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"34.65","1":"34.65"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"34.51","1":"34.51"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"34.80","1":"34.80"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"34.75","1":"34.75"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"34.94","1":"34.94"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"35.01","1":"35.01"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"35.47","1":"35.47"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"33.34","1":"33.34"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"33.02","1":"33.02"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"33.05","1":"33.05"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"33.51","1":"33.51"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"33.58","1":"33.58"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"33.42","1":"33.42"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"33.40","1":"33.40"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"33.52","1":"33.52"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"33.40","1":"33.40"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"33.20","1":"33.20"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"33.40","1":"33.40"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"33.40","1":"33.40"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"33.49","1":"33.49"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"33.56","1":"33.56"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"33.68","1":"33.68"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"33.66","1":"33.66"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"34.66","1":"34.66"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"35.36","1":"35.36"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"35.01","1":"35.01"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"35.11","1":"35.11"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"35.00","1":"35.00"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"34.98","1":"34.98"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"34.80","1":"34.80"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"34.40","1":"34.40"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"34.51","1":"34.51"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"34.35","1":"34.35"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"34.75","1":"34.75"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"34.62","1":"34.62"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"34.83","1":"34.83"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"34.77","1":"34.77"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"34.60","1":"34.60"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"34.50","1":"34.50"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"34.57","1":"34.57"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"34.54","1":"34.54"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"34.39","1":"34.39"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"34.14","1":"34.14"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"34.10","1":"34.10"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"34.04","1":"34.04"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"34.00","1":"34.00"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"33.20","1":"33.20"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"33.26","1":"33.26"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"33.50","1":"33.50"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"33.00","1":"33.00"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"32.93","1":"32.93"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"32.94","1":"32.94"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"33.52","1":"33.52"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"33.45","1":"33.45"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"33.64","1":"33.64"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"33.16","1":"33.16"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"33.45","1":"33.45"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"33.66","1":"33.66"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"33.60","1":"33.60"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"33.78","1":"33.78"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"33.73","1":"33.73"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"33.74","1":"33.74"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"34.00","1":"34.00"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"33.71","1":"33.71"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"33.98","1":"33.98"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"35.37","1":"35.37"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"34.56","1":"34.56"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"34.40","1":"34.40"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"35.23","1":"35.23"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"34.49","1":"34.49"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"33.95","1":"33.95"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"33.85","1":"33.85"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"33.81","1":"33.81"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"33.64","1":"33.64"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"33.52","1":"33.52"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"33.34","1":"33.34"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"33.51","1":"33.51"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"33.76","1":"33.76"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"33.52","1":"33.52"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"33.85","1":"33.85"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"33.24","1":"33.24"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"33.32","1":"33.32"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"33.50","1":"33.50"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"33.00","1":"33.00"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"32.90","1":"32.90"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"32.60","1":"32.60"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"32.32","1":"32.32"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"32.46","1":"32.46"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"32.30","1":"32.30"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"32.26","1":"32.26"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"32.53","1":"32.53"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"32.70","1":"32.70"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"32.27","1":"32.27"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"32.16","1":"32.16"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"32.75","1":"32.75"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"32.97","1":"32.97"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"33.46","1":"33.46"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"33.96","1":"33.96"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"33.61","1":"33.61"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"33.80","1":"33.80"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"33.77","1":"33.77"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"34.32","1":"34.32"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"34.44","1":"34.44"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"34.38","1":"34.38"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"34.17","1":"34.17"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"34.18","1":"34.18"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"34.17","1":"34.17"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"34.30","1":"34.30"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"34.29","1":"34.29"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"34.00","1":"34.00"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"34.23","1":"34.23"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"34.00","1":"34.00"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"34.17","1":"34.17"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"34.03","1":"34.03"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"34.00","1":"34.00"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"34.00","1":"34.00"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"33.95","1":"33.95"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"33.77","1":"33.77"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"33.57","1":"33.57"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"33.75","1":"33.75"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"33.78","1":"33.78"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"33.45","1":"33.45"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"33.24","1":"33.24"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"33.20","1":"33.20"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"33.43","1":"33.43"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"33.42","1":"33.42"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"31.57","1":"31.57"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"31.65","1":"31.65"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"31.35","1":"31.35"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"31.25","1":"31.25"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"31.39","1":"31.39"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"31.18","1":"31.18"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"31.20","1":"31.20"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"31.05","1":"31.05"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"31.00","1":"31.00"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"31.00","1":"31.00"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"30.05","1":"30.05"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"29.52","1":"29.52"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"30.19","1":"30.19"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"30.00","1":"30.00"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"29.84","1":"29.84"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"28.58","1":"28.58"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"29.25","1":"29.25"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"29.80","1":"29.80"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"29.47","1":"29.47"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"28.00","1":"28.00"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"28.33","1":"28.33"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"28.50","1":"28.50"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"28.42","1":"28.42"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"28.75","1":"28.75"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"28.58","1":"28.58"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"29.06","1":"29.06"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"29.24","1":"29.24"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"30.67","1":"30.67"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"30.99","1":"30.99"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"31.05","1":"31.05"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"31.58","1":"31.58"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"31.80","1":"31.80"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"32.08","1":"32.08"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"31.72","1":"31.72"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"31.43","1":"31.43"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"31.22","1":"31.22"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"31.00","1":"31.00"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"31.00","1":"31.00"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"31.00","1":"31.00"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"31.00","1":"31.00"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"30.80","1":"30.80"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"30.53","1":"30.53"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"30.71","1":"30.71"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"30.60","1":"30.60"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"31.00","1":"31.00"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"30.80","1":"30.80"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"31.03","1":"31.03"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"30.98","1":"30.98"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"30.80","1":"30.80"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"30.57","1":"30.57"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"31.41","1":"31.41"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"31.01","1":"31.01"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"31.08","1":"31.08"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"31.00","1":"31.00"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"30.15","1":"30.15"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"30.01","1":"30.01"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"29.61","1":"29.61"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"29.65","1":"29.65"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"29.89","1":"29.89"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"29.91","1":"29.91"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"29.29","1":"29.29"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"29.26","1":"29.26"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"28.97","1":"28.97"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"29.26","1":"29.26"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"29.04","1":"29.04"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"28.96","1":"28.96"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"29.00","1":"29.00"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"28.84","1":"28.84"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"29.00","1":"29.00"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"28.99","1":"28.99"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"29.00","1":"29.00"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"29.00","1":"29.00"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"28.82","1":"28.82"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"28.57","1":"28.57"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"29.40","1":"29.40"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"28.90","1":"28.90"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"28.90","1":"28.90"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"28.92","1":"28.92"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"28.98","1":"28.98"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"29.00","1":"29.00"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"28.91","1":"28.91"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"28.90","1":"28.90"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"29.00","1":"29.00"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"28.87","1":"28.87"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"28.90","1":"28.90"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"28.90","1":"28.90"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"28.79","1":"28.79"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"29.00","1":"29.00"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"29.00","1":"29.00"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"28.99","1":"28.99"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"29.75","1":"29.75"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"30.00","1":"30.00"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"30.19","1":"30.19"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"30.00","1":"30.00"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"29.98","1":"29.98"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"30.00","1":"30.00"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"30.45","1":"30.45"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"29.37","1":"29.37"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"29.06","1":"29.06"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"28.95","1":"28.95"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"28.79","1":"28.79"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"28.81","1":"28.81"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"28.84","1":"28.84"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"28.81","1":"28.81"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"28.78","1":"28.78"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"28.80","1":"28.80"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"28.85","1":"28.85"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"28.71","1":"28.71"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"28.66","1":"28.66"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"28.55","1":"28.55"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"28.02","1":"28.02"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"27.96","1":"27.96"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"27.81","1":"27.81"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"27.40","1":"27.40"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"26.88","1":"26.88"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"27.20","1":"27.20"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"28.00","1":"28.00"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"28.00","1":"28.00"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"28.06","1":"28.06"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"28.48","1":"28.48"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"28.24","1":"28.24"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"28.00","1":"28.00"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"27.78","1":"27.78"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"27.80","1":"27.80"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"28.13","1":"28.13"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"28.00","1":"28.00"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"27.66","1":"27.66"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"27.90","1":"27.90"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"27.87","1":"27.87"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"27.59","1":"27.59"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"27.20","1":"27.20"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"26.50","1":"26.50"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"26.70","1":"26.70"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"26.50","1":"26.50"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"26.50","1":"26.50"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"26.40","1":"26.40"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"26.47","1":"26.47"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"26.20","1":"26.20"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"26.08","1":"26.08"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"25.90","1":"25.90"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"25.31","1":"25.31"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"25.38","1":"25.38"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"24.45","1":"24.45"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"24.80","1":"24.80"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"25.00","1":"25.00"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"24.57","1":"24.57"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"25.74","1":"25.74"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"26.09","1":"26.09"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"26.01","1":"26.01"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"24.99","1":"24.99"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"24.52","1":"24.52"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"24.90","1":"24.90"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"24.81","1":"24.81"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"24.35","1":"24.35"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"24.12","1":"24.12"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"24.70","1":"24.70"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"24.51","1":"24.51"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"24.80","1":"24.80"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"24.70","1":"24.70"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"24.60","1":"24.60"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"24.52","1":"24.52"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"24.70","1":"24.70"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"24.96","1":"24.96"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"24.11","1":"24.11"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"24.69","1":"24.69"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"24.05","1":"24.05"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"23.20","1":"23.20"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"23.14","1":"23.14"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"23.39","1":"23.39"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"22.50","1":"22.50"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"21.42","1":"21.42"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"21.72","1":"21.72"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"21.30","1":"21.30"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"21.75","1":"21.75"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"22.73","1":"22.73"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"22.31","1":"22.31"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"22.50","1":"22.50"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"22.35","1":"22.35"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"23.38","1":"23.38"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"23.03","1":"23.03"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"23.11","1":"23.11"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"22.37","1":"22.37"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"21.55","1":"21.55"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"22.50","1":"22.50"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"22.50","1":"22.50"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"22.50","1":"22.50"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"21.50","1":"21.50"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"20.94","1":"20.94"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"20.00","1":"20.00"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"20.02","1":"20.02"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"19.97","1":"19.97"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"20.00","1":"20.00"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"20.20","1":"20.20"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"20.10","1":"20.10"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"20.47","1":"20.47"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"20.20","1":"20.20"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"20.76","1":"20.76"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"20.65","1":"20.65"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"20.80","1":"20.80"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"20.20","1":"20.20"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"20.02","1":"20.02"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"20.12","1":"20.12"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"21.10","1":"21.10"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"20.80","1":"20.80"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"20.77","1":"20.77"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"20.35","1":"20.35"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"20.25","1":"20.25"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"20.92","1":"20.92"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"20.50","1":"20.50"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"20.70","1":"20.70"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"20.70","1":"20.70"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"20.90","1":"20.90"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"20.90","1":"20.90"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"20.25","1":"20.25"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"20.00","1":"20.00"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"19.90","1":"19.90"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"19.68","1":"19.68"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"19.98","1":"19.98"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"20.00","1":"20.00"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"19.50","1":"19.50"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"19.10","1":"19.10"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"18.93","1":"18.93"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"19.00","1":"19.00"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"19.00","1":"19.00"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"19.00","1":"19.00"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"19.15","1":"19.15"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"19.99","1":"19.99"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"19.80","1":"19.80"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"20.50","1":"20.50"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"20.87","1":"20.87"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"20.90","1":"20.90"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"21.69","1":"21.69"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"22.75","1":"22.75"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"22.20","1":"22.20"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"22.70","1":"22.70"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"21.81","1":"21.81"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"22.00","1":"22.00"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"22.11","1":"22.11"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"21.75","1":"21.75"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"21.95","1":"21.95"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"22.85","1":"22.85"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"23.52","1":"23.52"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"23.53","1":"23.53"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"23.60","1":"23.60"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"21.06","1":"21.06"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"21.40","1":"21.40"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"21.69","1":"21.69"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"21.10","1":"21.10"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"20.89","1":"20.89"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"20.81","1":"20.81"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"20.25","1":"20.25"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"21.05","1":"21.05"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"20.70","1":"20.70"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"20.31","1":"20.31"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"21.32","1":"21.32"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"21.55","1":"21.55"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"22.03","1":"22.03"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"22.40","1":"22.40"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"22.30","1":"22.30"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"22.33","1":"22.33"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"22.50","1":"22.50"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"22.50","1":"22.50"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"22.23","1":"22.23"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"23.20","1":"23.20"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"22.76","1":"22.76"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"22.80","1":"22.80"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"22.05","1":"22.05"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"21.66","1":"21.66"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"21.50","1":"21.50"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"21.70","1":"21.70"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"22.25","1":"22.25"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"22.40","1":"22.40"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"22.30","1":"22.30"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"22.89","1":"22.89"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"22.52","1":"22.52"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"22.88","1":"22.88"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"23.09","1":"23.09"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"23.10","1":"23.10"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"23.00","1":"23.00"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"23.24","1":"23.24"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"24.40","1":"24.40"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"25.46","1":"25.46"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"25.01","1":"25.01"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"24.67","1":"24.67"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"24.88","1":"24.88"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"25.36","1":"25.36"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"25.50","1":"25.50"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"25.21","1":"25.21"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"24.90","1":"24.90"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"25.25","1":"25.25"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"25.40","1":"25.40"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"24.80","1":"24.80"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"25.29","1":"25.29"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"24.91","1":"24.91"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"25.19","1":"25.19"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"24.93","1":"24.93"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"24.97","1":"24.97"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"26.06","1":"26.06"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"25.93","1":"25.93"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"25.49","1":"25.49"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"25.17","1":"25.17"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"25.21","1":"25.21"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"25.16","1":"25.16"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"25.18","1":"25.18"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"25.40","1":"25.40"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"25.27","1":"25.27"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"25.19","1":"25.19"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"24.91","1":"24.91"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"24.28","1":"24.28"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"25.04","1":"25.04"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"25.06","1":"25.06"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"25.25","1":"25.25"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"25.76","1":"25.76"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"26.18","1":"26.18"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"26.50","1":"26.50"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"26.19","1":"26.19"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"26.17","1":"26.17"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"26.40","1":"26.40"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"26.73","1":"26.73"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"25.97","1":"25.97"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"26.89","1":"26.89"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"26.58","1":"26.58"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"27.25","1":"27.25"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"27.63","1":"27.63"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"26.07","1":"26.07"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"25.82","1":"25.82"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"25.76","1":"25.76"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"25.74","1":"25.74"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"25.67","1":"25.67"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"25.41","1":"25.41"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"25.25","1":"25.25"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"25.10","1":"25.10"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"25.69","1":"25.69"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"26.08","1":"26.08"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"25.91","1":"25.91"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"25.90","1":"25.90"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"25.99","1":"25.99"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"25.95","1":"25.95"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"25.62","1":"25.62"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"25.54","1":"25.54"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"26.11","1":"26.11"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"26.26","1":"26.26"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"24.71","1":"24.71"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"23.80","1":"23.80"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"23.43","1":"23.43"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"24.30","1":"24.30"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"24.39","1":"24.39"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"24.46","1":"24.46"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"23.96","1":"23.96"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"23.80","1":"23.80"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"22.97","1":"22.97"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"21.99","1":"21.99"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"22.01","1":"22.01"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"20.64","1":"20.64"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"21.10","1":"21.10"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"21.00","1":"21.00"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"21.00","1":"21.00"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"21.45","1":"21.45"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"21.71","1":"21.71"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"21.14","1":"21.14"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"21.40","1":"21.40"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"21.59","1":"21.59"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"20.90","1":"20.90"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"20.26","1":"20.26"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"21.00","1":"21.00"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"20.35","1":"20.35"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"19.63","1":"19.63"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"20.14","1":"20.14"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"19.61","1":"19.61"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"19.85","1":"19.85"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"18.37","1":"18.37"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"17.94","1":"17.94"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"18.50","1":"18.50"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"17.17","1":"17.17"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"17.84","1":"17.84"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"19.10","1":"19.10"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"19.89","1":"19.89"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"20.03","1":"20.03"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"20.29","1":"20.29"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"20.02","1":"20.02"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"20.37","1":"20.37"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"21.24","1":"21.24"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"20.60","1":"20.60"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"21.05","1":"21.05"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"21.00","1":"21.00"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"21.00","1":"21.00"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"20.64","1":"20.64"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"19.24","1":"19.24"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"18.85","1":"18.85"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"18.90","1":"18.90"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"18.80","1":"18.80"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"19.40","1":"19.40"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"19.16","1":"19.16"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"18.22","1":"18.22"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"18.59","1":"18.59"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"18.79","1":"18.79"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"18.94","1":"18.94"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"19.00","1":"19.00"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"18.89","1":"18.89"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"19.01","1":"19.01"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"19.26","1":"19.26"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"19.26","1":"19.26"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"19.81","1":"19.81"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"20.10","1":"20.10"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"19.98","1":"19.98"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"20.10","1":"20.10"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"19.90","1":"19.90"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"20.02","1":"20.02"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"19.86","1":"19.86"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"19.80","1":"19.80"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"19.79","1":"19.79"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"19.76","1":"19.76"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"20.00","1":"20.00"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"20.06","1":"20.06"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"19.98","1":"19.98"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"19.97","1":"19.97"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"20.24","1":"20.24"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"20.23","1":"20.23"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"20.19","1":"20.19"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"20.21","1":"20.21"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"20.76","1":"20.76"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"20.78","1":"20.78"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"21.13","1":"21.13"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"21.00","1":"21.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"20.99","1":"20.99"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"21.06","1":"21.06"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"20.62","1":"20.62"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"20.50","1":"20.50"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"20.40","1":"20.40"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"20.31","1":"20.31"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"20.10","1":"20.10"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"20.19","1":"20.19"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"20.16","1":"20.16"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"20.18","1":"20.18"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"20.10","1":"20.10"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"20.05","1":"20.05"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"20.17","1":"20.17"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"20.10","1":"20.10"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"20.22","1":"20.22"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"20.51","1":"20.51"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"20.91","1":"20.91"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"20.97","1":"20.97"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"21.49","1":"21.49"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"21.30","1":"21.30"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"21.21","1":"21.21"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"21.96","1":"21.96"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"22.20","1":"22.20"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"22.10","1":"22.10"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"22.15","1":"22.15"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"22.25","1":"22.25"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"22.45","1":"22.45"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"22.55","1":"22.55"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"22.49","1":"22.49"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"23.17","1":"23.17"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"23.10","1":"23.10"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"22.83","1":"22.83"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"22.94","1":"22.94"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"22.75","1":"22.75"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"23.02","1":"23.02"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"23.28","1":"23.28"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"24.50","1":"24.50"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"24.89","1":"24.89"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"24.46","1":"24.46"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"24.49","1":"24.49"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"23.30","1":"23.30"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"22.95","1":"22.95"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"22.70","1":"22.70"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"24.12","1":"24.12"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"23.56","1":"23.56"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"23.32","1":"23.32"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"23.37","1":"23.37"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"23.27","1":"23.27"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"23.06","1":"23.06"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"22.82","1":"22.82"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"23.21","1":"23.21"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"23.41","1":"23.41"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"23.45","1":"23.45"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"23.50","1":"23.50"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"23.46","1":"23.46"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"23.84","1":"23.84"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"22.32","1":"22.32"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"22.36","1":"22.36"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"22.40","1":"22.40"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"22.35","1":"22.35"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"22.09","1":"22.09"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"22.20","1":"22.20"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"22.21","1":"22.21"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"22.05","1":"22.05"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"21.96","1":"21.96"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"22.00","1":"22.00"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"21.84","1":"21.84"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"21.82","1":"21.82"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"21.65","1":"21.65"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"21.40","1":"21.40"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"21.01","1":"21.01"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"20.82","1":"20.82"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"20.87","1":"20.87"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"20.80","1":"20.80"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"21.26","1":"21.26"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"20.97","1":"20.97"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"20.67","1":"20.67"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"20.30","1":"20.30"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"19.95","1":"19.95"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"19.95","1":"19.95"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"20.27","1":"20.27"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"19.92","1":"19.92"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"20.08","1":"20.08"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"20.22","1":"20.22"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"20.14","1":"20.14"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"21.10","1":"21.10"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"20.97","1":"20.97"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"20.41","1":"20.41"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"20.62","1":"20.62"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"20.30","1":"20.30"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"20.28","1":"20.28"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"20.10","1":"20.10"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"20.00","1":"20.00"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"20.31","1":"20.31"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"20.33","1":"20.33"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"20.10","1":"20.10"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"20.75","1":"20.75"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"20.61","1":"20.61"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"20.42","1":"20.42"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"19.92","1":"19.92"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"19.40","1":"19.40"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"19.84","1":"19.84"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"19.99","1":"19.99"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"20.25","1":"20.25"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"20.31","1":"20.31"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"20.48","1":"20.48"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"20.35","1":"20.35"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"20.38","1":"20.38"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"20.00","1":"20.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"19.94","1":"19.94"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"19.95","1":"19.95"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"19.97","1":"19.97"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"19.90","1":"19.90"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"19.67","1":"19.67"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"19.73","1":"19.73"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"19.38","1":"19.38"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"19.25","1":"19.25"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"19.48","1":"19.48"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"19.50","1":"19.50"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"19.47","1":"19.47"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"19.70","1":"19.70"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"19.57","1":"19.57"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"19.70","1":"19.70"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"19.65","1":"19.65"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"19.75","1":"19.75"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"19.70","1":"19.70"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"19.61","1":"19.61"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"19.63","1":"19.63"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"19.66","1":"19.66"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"19.71","1":"19.71"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"19.76","1":"19.76"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"19.71","1":"19.71"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"19.70","1":"19.70"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"19.81","1":"19.81"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"19.76","1":"19.76"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"19.71","1":"19.71"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"19.51","1":"19.51"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"19.67","1":"19.67"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"19.84","1":"19.84"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"19.85","1":"19.85"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"19.72","1":"19.72"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"19.90","1":"19.90"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"19.90","1":"19.90"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"21.39","1":"21.39"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"22.21","1":"22.21"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"21.86","1":"21.86"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"21.56","1":"21.56"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"21.27","1":"21.27"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"21.32","1":"21.32"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"21.80","1":"21.80"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"21.81","1":"21.81"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"21.69","1":"21.69"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"21.77","1":"21.77"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"21.76","1":"21.76"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"22.22","1":"22.22"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"22.22","1":"22.22"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"22.06","1":"22.06"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"22.15","1":"22.15"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"22.18","1":"22.18"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"22.26","1":"22.26"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"22.02","1":"22.02"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"22.00","1":"22.00"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"21.91","1":"21.91"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"22.16","1":"22.16"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"22.10","1":"22.10"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"22.02","1":"22.02"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"22.16","1":"22.16"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"22.28","1":"22.28"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"22.48","1":"22.48"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"22.33","1":"22.33"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"22.31","1":"22.31"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"22.44","1":"22.44"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"22.52","1":"22.52"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"22.39","1":"22.39"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"22.04","1":"22.04"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"22.00","1":"22.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"22.00","1":"22.00"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"21.96","1":"21.96"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"22.16","1":"22.16"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"22.01","1":"22.01"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"21.90","1":"21.90"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"22.09","1":"22.09"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"22.13","1":"22.13"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"22.11","1":"22.11"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"22.60","1":"22.60"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"23.19","1":"23.19"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"22.87","1":"22.87"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"22.89","1":"22.89"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"22.90","1":"22.90"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"22.91","1":"22.91"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"22.61","1":"22.61"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"22.51","1":"22.51"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"22.63","1":"22.63"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"22.90","1":"22.90"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"22.85","1":"22.85"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"22.95","1":"22.95"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"22.86","1":"22.86"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"23.01","1":"23.01"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"21.43","1":"21.43"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"21.31","1":"21.31"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"21.39","1":"21.39"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"21.60","1":"21.60"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"21.41","1":"21.41"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"21.35","1":"21.35"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"21.21","1":"21.21"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"21.11","1":"21.11"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"21.21","1":"21.21"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"21.01","1":"21.01"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"21.05","1":"21.05"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"20.88","1":"20.88"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"20.78","1":"20.78"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"20.85","1":"20.85"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"20.95","1":"20.95"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"20.91","1":"20.91"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"20.71","1":"20.71"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"20.48","1":"20.48"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"20.57","1":"20.57"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"20.60","1":"20.60"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"20.68","1":"20.68"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"20.49","1":"20.49"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"20.43","1":"20.43"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"20.35","1":"20.35"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"20.30","1":"20.30"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"20.45","1":"20.45"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"20.40","1":"20.40"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"20.40","1":"20.40"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"20.10","1":"20.10"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"20.37","1":"20.37"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"20.50","1":"20.50"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"20.56","1":"20.56"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"20.53","1":"20.53"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"20.40","1":"20.40"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"20.40","1":"20.40"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"20.50","1":"20.50"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"20.71","1":"20.71"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"20.79","1":"20.79"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"21.15","1":"21.15"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"21.46","1":"21.46"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"21.63","1":"21.63"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"21.36","1":"21.36"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"21.39","1":"21.39"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"21.25","1":"21.25"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"21.48","1":"21.48"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"21.60","1":"21.60"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"21.63","1":"21.63"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"21.78","1":"21.78"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"22.10","1":"22.10"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"21.73","1":"21.73"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"21.55","1":"21.55"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"21.80","1":"21.80"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"21.88","1":"21.88"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"21.63","1":"21.63"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"21.50","1":"21.50"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"21.48","1":"21.48"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"21.47","1":"21.47"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"21.42","1":"21.42"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"21.28","1":"21.28"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"21.50","1":"21.50"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"21.50","1":"21.50"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"21.40","1":"21.40"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"21.39","1":"21.39"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"21.30","1":"21.30"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"21.30","1":"21.30"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"21.40","1":"21.40"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"21.70","1":"21.70"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"21.62","1":"21.62"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"21.75","1":"21.75"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"21.75","1":"21.75"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"21.80","1":"21.80"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"21.83","1":"21.83"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"21.90","1":"21.90"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"21.70","1":"21.70"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"21.85","1":"21.85"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"21.93","1":"21.93"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"21.50","1":"21.50"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"21.00","1":"21.00"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"21.00","1":"21.00"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"21.00","1":"21.00"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"20.97","1":"20.97"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"20.41","1":"20.41"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"20.00","1":"20.00"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"19.96","1":"19.96"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"19.79","1":"19.79"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"19.50","1":"19.50"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"19.50","1":"19.50"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"19.63","1":"19.63"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"19.86","1":"19.86"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"19.78","1":"19.78"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"19.73","1":"19.73"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"19.76","1":"19.76"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"19.29","1":"19.29"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"19.41","1":"19.41"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"19.37","1":"19.37"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"19.04","1":"19.04"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"18.92","1":"18.92"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"19.08","1":"19.08"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"19.19","1":"19.19"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"19.16","1":"19.16"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"18.96","1":"18.96"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"18.79","1":"18.79"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"18.58","1":"18.58"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"18.79","1":"18.79"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"18.78","1":"18.78"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"18.90","1":"18.90"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"19.00","1":"19.00"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"19.06","1":"19.06"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"19.21","1":"19.21"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"19.20","1":"19.20"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"17.76","1":"17.76"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"17.71","1":"17.71"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"17.67","1":"17.67"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"17.60","1":"17.60"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"17.44","1":"17.44"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"17.35","1":"17.35"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"17.49","1":"17.49"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"17.50","1":"17.50"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"17.42","1":"17.42"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"17.41","1":"17.41"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"17.10","1":"17.10"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"16.91","1":"16.91"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"16.76","1":"16.76"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"16.84","1":"16.84"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"17.37","1":"17.37"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"16.99","1":"16.99"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"17.23","1":"17.23"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"17.65","1":"17.65"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"17.99","1":"17.99"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"18.00","1":"18.00"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"17.74","1":"17.74"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"17.95","1":"17.95"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"17.06","1":"17.06"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"17.00","1":"17.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"17.25","1":"17.25"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"17.10","1":"17.10"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"17.20","1":"17.20"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"17.10","1":"17.10"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"17.10","1":"17.10"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"17.20","1":"17.20"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"17.29","1":"17.29"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"17.16","1":"17.16"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"17.15","1":"17.15"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"17.18","1":"17.18"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"17.21","1":"17.21"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"17.31","1":"17.31"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"17.35","1":"17.35"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"17.49","1":"17.49"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"17.60","1":"17.60"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"17.97","1":"17.97"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"18.00","1":"18.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"18.00","1":"18.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"17.96","1":"17.96"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"17.95","1":"17.95"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"17.92","1":"17.92"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"18.01","1":"18.01"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"18.07","1":"18.07"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"17.90","1":"17.90"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"18.10","1":"18.10"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"18.00","1":"18.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"17.95","1":"17.95"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"17.85","1":"17.85"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"17.77","1":"17.77"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"17.90","1":"17.90"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"17.90","1":"17.90"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"17.78","1":"17.78"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"18.05","1":"18.05"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"17.52","1":"17.52"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"17.90","1":"17.90"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"17.88","1":"17.88"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"18.00","1":"18.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"17.99","1":"17.99"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"17.81","1":"17.81"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"17.84","1":"17.84"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"17.75","1":"17.75"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"18.02","1":"18.02"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"18.12","1":"18.12"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"18.00","1":"18.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"18.04","1":"18.04"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"18.40","1":"18.40"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"19.04","1":"19.04"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"19.27","1":"19.27"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"19.30","1":"19.30"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"19.50","1":"19.50"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"19.70","1":"19.70"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"19.31","1":"19.31"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"19.20","1":"19.20"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"19.42","1":"19.42"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"19.35","1":"19.35"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"19.50","1":"19.50"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"19.49","1":"19.49"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"19.48","1":"19.48"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"19.50","1":"19.50"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"19.75","1":"19.75"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"20.25","1":"20.25"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"21.10","1":"21.10"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"21.02","1":"21.02"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"21.01","1":"21.01"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"20.92","1":"20.92"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"20.99","1":"20.99"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"20.99","1":"20.99"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"20.49","1":"20.49"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"20.20","1":"20.20"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"20.70","1":"20.70"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"20.52","1":"20.52"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"20.67","1":"20.67"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"20.62","1":"20.62"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"20.55","1":"20.55"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"20.51","1":"20.51"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"20.70","1":"20.70"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"21.12","1":"21.12"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"21.95","1":"21.95"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"22.00","1":"22.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"21.75","1":"21.75"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"21.56","1":"21.56"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"23.25","1":"23.25"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"24.99","1":"24.99"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"26.86","1":"26.86"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"26.75","1":"26.75"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"26.79","1":"26.79"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"26.63","1":"26.63"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"26.90","1":"26.90"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"27.19","1":"27.19"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"27.19","1":"27.19"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"27.25","1":"27.25"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"27.30","1":"27.30"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"28.29","1":"28.29"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"27.69","1":"27.69"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"28.06","1":"28.06"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"28.85","1":"28.85"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"29.90","1":"29.90"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"30.04","1":"30.04"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"29.79","1":"29.79"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"30.01","1":"30.01"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"29.56","1":"29.56"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"28.45","1":"28.45"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"29.78","1":"29.78"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"29.65","1":"29.65"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"22.80","1":"22.80"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"22.00","1":"22.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"21.90","1":"21.90"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"21.85","1":"21.85"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"22.42","1":"22.42"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"22.18","1":"22.18"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"21.51","1":"21.51"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"21.85","1":"21.85"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"21.75","1":"21.75"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"21.70","1":"21.70"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"21.75","1":"21.75"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"22.25","1":"22.25"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"22.55","1":"22.55"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"22.72","1":"22.72"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"22.67","1":"22.67"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"22.55","1":"22.55"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"23.66","1":"23.66"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"25.43","1":"25.43"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"27.27","1":"27.27"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"26.58","1":"26.58"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"27.00","1":"27.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"26.65","1":"26.65"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"25.50","1":"25.50"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"25.50","1":"25.50"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"25.55","1":"25.55"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"24.45","1":"24.45"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"23.31","1":"23.31"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"21.86","1":"21.86"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"21.47","1":"21.47"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"21.40","1":"21.40"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"22.10","1":"22.10"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"22.19","1":"22.19"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"22.00","1":"22.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"21.70","1":"21.70"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"22.00","1":"22.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"21.25","1":"21.25"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"21.20","1":"21.20"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"20.30","1":"20.30"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"20.56","1":"20.56"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"21.37","1":"21.37"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"20.79","1":"20.79"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"20.50","1":"20.50"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"20.20","1":"20.20"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"19.72","1":"19.72"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"20.05","1":"20.05"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"19.70","1":"19.70"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"19.81","1":"19.81"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"19.99","1":"19.99"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"20.35","1":"20.35"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"20.94","1":"20.94"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"21.07","1":"21.07"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"21.05","1":"21.05"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"21.15","1":"21.15"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"20.06","1":"20.06"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"19.75","1":"19.75"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"20.00","1":"20.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"20.00","1":"20.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"20.15","1":"20.15"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"21.25","1":"21.25"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"21.30","1":"21.30"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"20.80","1":"20.80"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"20.80","1":"20.80"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"20.50","1":"20.50"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"20.35","1":"20.35"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"20.40","1":"20.40"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"20.24","1":"20.24"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"21.00","1":"21.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"20.90","1":"20.90"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"22.47","1":"22.47"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"23.46","1":"23.46"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"23.40","1":"23.40"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"22.65","1":"22.65"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"22.30","1":"22.30"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"22.70","1":"22.70"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"23.01","1":"23.01"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"22.91","1":"22.91"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"23.05","1":"23.05"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"22.87","1":"22.87"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"22.76","1":"22.76"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"22.94","1":"22.94"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"22.75","1":"22.75"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"22.95","1":"22.95"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"22.40","1":"22.40"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"21.75","1":"21.75"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"21.40","1":"21.40"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"20.40","1":"20.40"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"20.35","1":"20.35"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"20.30","1":"20.30"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"20.86","1":"20.86"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"22.42","1":"22.42"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"22.02","1":"22.02"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"22.09","1":"22.09"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"22.50","1":"22.50"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"22.72","1":"22.72"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"22.80","1":"22.80"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"24.46","1":"24.46"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"26.29","1":"26.29"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"26.85","1":"26.85"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"27.20","1":"27.20"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"27.72","1":"27.72"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"22.45","1":"22.45"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"21.91","1":"21.91"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"21.45","1":"21.45"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"21.69","1":"21.69"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"21.75","1":"21.75"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"21.86","1":"21.86"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"21.39","1":"21.39"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"21.55","1":"21.55"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"21.60","1":"21.60"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"21.80","1":"21.80"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"21.70","1":"21.70"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"21.60","1":"21.60"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"21.60","1":"21.60"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"21.54","1":"21.54"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"21.19","1":"21.19"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"21.44","1":"21.44"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"21.40","1":"21.40"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"21.50","1":"21.50"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"21.69","1":"21.69"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"21.80","1":"21.80"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"21.80","1":"21.80"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"21.85","1":"21.85"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"21.86","1":"21.86"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"21.99","1":"21.99"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"21.70","1":"21.70"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"21.70","1":"21.70"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"21.76","1":"21.76"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"21.65","1":"21.65"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"21.55","1":"21.55"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"21.55","1":"21.55"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"21.88","1":"21.88"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"21.52","1":"21.52"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"21.50","1":"21.50"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"21.50","1":"21.50"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"21.80","1":"21.80"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"22.34","1":"22.34"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"22.30","1":"22.30"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"23.22","1":"23.22"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"23.51","1":"23.51"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"23.84","1":"23.84"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"23.74","1":"23.74"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"23.19","1":"23.19"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"24.88","1":"24.88"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"26.00","1":"26.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"26.15","1":"26.15"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"26.78","1":"26.78"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"27.67","1":"27.67"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"27.50","1":"27.50"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"27.57","1":"27.57"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"27.69","1":"27.69"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"24.03","1":"24.03"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"23.62","1":"23.62"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"23.30","1":"23.30"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"22.83","1":"22.83"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"23.00","1":"23.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"24.00","1":"24.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"24.15","1":"24.15"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"24.06","1":"24.06"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"24.20","1":"24.20"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"24.68","1":"24.68"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"26.45","1":"26.45"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"27.42","1":"27.42"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"26.96","1":"26.96"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"26.76","1":"26.76"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"26.86","1":"26.86"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"26.76","1":"26.76"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"26.67","1":"26.67"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"26.98","1":"26.98"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"26.35","1":"26.35"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"26.78","1":"26.78"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"26.42","1":"26.42"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"26.70","1":"26.70"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"27.00","1":"27.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"26.70","1":"26.70"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"26.75","1":"26.75"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"26.85","1":"26.85"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"26.94","1":"26.94"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"27.05","1":"27.05"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"26.80","1":"26.80"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"26.79","1":"26.79"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"26.61","1":"26.61"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"26.60","1":"26.60"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"26.37","1":"26.37"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"26.29","1":"26.29"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"26.10","1":"26.10"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"26.06","1":"26.06"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"25.80","1":"25.80"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"25.60","1":"25.60"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"25.50","1":"25.50"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"24.28","1":"24.28"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"23.98","1":"23.98"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"24.49","1":"24.49"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"24.37","1":"24.37"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"24.50","1":"24.50"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"24.46","1":"24.46"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"24.05","1":"24.05"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"24.18","1":"24.18"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"24.78","1":"24.78"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"25.35","1":"25.35"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"25.98","1":"25.98"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"26.15","1":"26.15"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"26.29","1":"26.29"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"25.98","1":"25.98"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"25.67","1":"25.67"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"25.52","1":"25.52"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"25.48","1":"25.48"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"25.70","1":"25.70"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"25.79","1":"25.79"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"25.69","1":"25.69"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"24.65","1":"24.65"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"25.21","1":"25.21"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"25.12","1":"25.12"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"25.09","1":"25.09"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"25.00","1":"25.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"25.15","1":"25.15"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"25.50","1":"25.50"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"26.20","1":"26.20"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"26.35","1":"26.35"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"27.96","1":"27.96"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"27.06","1":"27.06"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"27.26","1":"27.26"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"27.49","1":"27.49"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"27.50","1":"27.50"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"28.01","1":"28.01"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"27.65","1":"27.65"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"25.47","1":"25.47"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"24.60","1":"24.60"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"24.39","1":"24.39"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"24.38","1":"24.38"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"24.20","1":"24.20"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"23.95","1":"23.95"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"23.92","1":"23.92"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"23.90","1":"23.90"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"23.70","1":"23.70"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"23.65","1":"23.65"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"23.71","1":"23.71"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"23.60","1":"23.60"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"23.40","1":"23.40"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"23.65","1":"23.65"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"23.50","1":"23.50"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"23.30","1":"23.30"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"23.70","1":"23.70"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"23.76","1":"23.76"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"23.99","1":"23.99"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"24.59","1":"24.59"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"25.34","1":"25.34"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"25.00","1":"25.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"25.19","1":"25.19"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"24.95","1":"24.95"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"25.25","1":"25.25"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"25.01","1":"25.01"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"25.25","1":"25.25"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"25.25","1":"25.25"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"25.10","1":"25.10"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"24.90","1":"24.90"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"24.25","1":"24.25"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"23.78","1":"23.78"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"24.00","1":"24.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"24.37","1":"24.37"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"24.15","1":"24.15"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"24.30","1":"24.30"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"24.59","1":"24.59"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"25.75","1":"25.75"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"26.11","1":"26.11"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"26.99","1":"26.99"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"26.49","1":"26.49"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"26.00","1":"26.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"25.98","1":"25.98"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"24.48","1":"24.48"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"24.15","1":"24.15"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"24.20","1":"24.20"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"24.35","1":"24.35"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"24.10","1":"24.10"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"24.05","1":"24.05"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"24.10","1":"24.10"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"24.19","1":"24.19"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"24.38","1":"24.38"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"24.40","1":"24.40"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"24.35","1":"24.35"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"24.49","1":"24.49"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"24.25","1":"24.25"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"24.44","1":"24.44"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"24.40","1":"24.40"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"24.35","1":"24.35"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"24.16","1":"24.16"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"24.18","1":"24.18"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"24.74","1":"24.74"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"24.57","1":"24.57"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"24.59","1":"24.59"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"24.92","1":"24.92"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"24.96","1":"24.96"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"24.91","1":"24.91"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"24.94","1":"24.94"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"24.66","1":"24.66"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"24.24","1":"24.24"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"24.01","1":"24.01"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"23.66","1":"23.66"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"23.71","1":"23.71"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"23.50","1":"23.50"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"23.55","1":"23.55"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"23.43","1":"23.43"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"23.44","1":"23.44"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"23.97","1":"23.97"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"24.41","1":"24.41"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"24.38","1":"24.38"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"24.01","1":"24.01"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"24.22","1":"24.22"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"24.18","1":"24.18"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"23.97","1":"23.97"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"23.92","1":"23.92"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"23.84","1":"23.84"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"23.53","1":"23.53"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"23.33","1":"23.33"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"22.99","1":"22.99"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"22.58","1":"22.58"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"22.54","1":"22.54"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"22.45","1":"22.45"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"22.81","1":"22.81"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"22.80","1":"22.80"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"23.99","1":"23.99"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"23.74","1":"23.74"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"24.86","1":"24.86"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"24.65","1":"24.65"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"24.93","1":"24.93"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"24.90","1":"24.90"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"24.90","1":"24.90"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"25.35","1":"25.35"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"25.08","1":"25.08"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"24.51","1":"24.51"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"24.49","1":"24.49"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"24.38","1":"24.38"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"24.75","1":"24.75"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"24.65","1":"24.65"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"24.62","1":"24.62"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"24.92","1":"24.92"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"26.07","1":"26.07"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"26.04","1":"26.04"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"25.99","1":"25.99"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"26.38","1":"26.38"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"26.67","1":"26.67"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"26.68","1":"26.68"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"26.44","1":"26.44"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"24.45","1":"24.45"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"24.16","1":"24.16"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"23.94","1":"23.94"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"24.68","1":"24.68"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"24.30","1":"24.30"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"24.33","1":"24.33"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"23.08","1":"23.08"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"22.78","1":"22.78"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"22.94","1":"22.94"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"23.04","1":"23.04"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"22.83","1":"22.83"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"22.79","1":"22.79"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"22.87","1":"22.87"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"23.02","1":"23.02"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"22.86","1":"22.86"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"22.80","1":"22.80"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"22.39","1":"22.39"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"22.00","1":"22.00"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"20.87","1":"20.87"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"21.13","1":"21.13"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"21.42","1":"21.42"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"21.20","1":"21.20"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"21.98","1":"21.98"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"22.16","1":"22.16"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"22.13","1":"22.13"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"22.20","1":"22.20"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"22.05","1":"22.05"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"22.11","1":"22.11"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"22.19","1":"22.19"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"22.33","1":"22.33"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"22.26","1":"22.26"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"22.30","1":"22.30"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"22.05","1":"22.05"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"22.49","1":"22.49"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"22.50","1":"22.50"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"22.65","1":"22.65"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"22.63","1":"22.63"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"22.83","1":"22.83"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"22.74","1":"22.74"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"23.27","1":"23.27"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"24.99","1":"24.99"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"25.16","1":"25.16"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"25.36","1":"25.36"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"25.37","1":"25.37"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"24.97","1":"24.97"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"25.35","1":"25.35"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"25.35","1":"25.35"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"25.35","1":"25.35"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"26.51","1":"26.51"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"26.75","1":"26.75"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"26.83","1":"26.83"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"26.95","1":"26.95"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"27.54","1":"27.54"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"25.63","1":"25.63"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"25.42","1":"25.42"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"25.65","1":"25.65"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"25.62","1":"25.62"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"25.81","1":"25.81"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"26.37","1":"26.37"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"28.35","1":"28.35"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"29.65","1":"29.65"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"28.53","1":"28.53"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"28.60","1":"28.60"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"28.78","1":"28.78"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"29.72","1":"29.72"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"29.16","1":"29.16"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"28.90","1":"28.90"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"28.95","1":"28.95"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"29.05","1":"29.05"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"29.30","1":"29.30"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"29.55","1":"29.55"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"28.78","1":"28.78"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"28.81","1":"28.81"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"28.90","1":"28.90"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"29.00","1":"29.00"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"29.08","1":"29.08"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"29.17","1":"29.17"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"29.27","1":"29.27"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"29.48","1":"29.48"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"31.62","1":"31.62"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"31.71","1":"31.71"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"31.91","1":"31.91"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"31.87","1":"31.87"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"32.12","1":"32.12"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"32.13","1":"32.13"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"32.06","1":"32.06"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"32.19","1":"32.19"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"32.05","1":"32.05"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"32.02","1":"32.02"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"31.16","1":"31.16"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"30.99","1":"30.99"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"30.76","1":"30.76"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"30.66","1":"30.66"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"30.48","1":"30.48"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"30.93","1":"30.93"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"31.35","1":"31.35"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"31.21","1":"31.21"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"30.09","1":"30.09"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"30.95","1":"30.95"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"31.55","1":"31.55"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"31.92","1":"31.92"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"32.18","1":"32.18"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"31.78","1":"31.78"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"31.89","1":"31.89"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"32.35","1":"32.35"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"32.28","1":"32.28"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"32.28","1":"32.28"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"32.35","1":"32.35"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"32.30","1":"32.30"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"32.32","1":"32.32"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"32.30","1":"32.30"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"32.00","1":"32.00"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"31.68","1":"31.68"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"31.13","1":"31.13"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"30.65","1":"30.65"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"30.64","1":"30.64"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"31.13","1":"31.13"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"31.49","1":"31.49"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"31.34","1":"31.34"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"30.91","1":"30.91"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"30.81","1":"30.81"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"30.55","1":"30.55"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"30.50","1":"30.50"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"30.52","1":"30.52"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"30.58","1":"30.58"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"32.44","1":"32.44"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"31.29","1":"31.29"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"30.95","1":"30.95"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"31.23","1":"31.23"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"30.86","1":"30.86"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"30.99","1":"30.99"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"30.82","1":"30.82"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"29.46","1":"29.46"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"28.14","1":"28.14"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"27.80","1":"27.80"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"28.49","1":"28.49"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"28.66","1":"28.66"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"29.00","1":"29.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"29.71","1":"29.71"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"31.94","1":"31.94"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"32.44","1":"32.44"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"31.71","1":"31.71"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"31.28","1":"31.28"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"30.80","1":"30.80"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"30.82","1":"30.82"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"30.49","1":"30.49"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"30.34","1":"30.34"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"30.37","1":"30.37"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"30.35","1":"30.35"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"30.52","1":"30.52"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"30.52","1":"30.52"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"30.60","1":"30.60"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"30.69","1":"30.69"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"30.74","1":"30.74"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"29.47","1":"29.47"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"29.35","1":"29.35"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"28.90","1":"28.90"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"28.78","1":"28.78"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"28.55","1":"28.55"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"28.25","1":"28.25"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"27.83","1":"27.83"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"28.37","1":"28.37"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"28.86","1":"28.86"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"28.55","1":"28.55"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"28.43","1":"28.43"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"28.49","1":"28.49"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"28.59","1":"28.59"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"29.31","1":"29.31"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"30.02","1":"30.02"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"29.89","1":"29.89"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"29.85","1":"29.85"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"28.81","1":"28.81"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"28.57","1":"28.57"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"28.39","1":"28.39"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"28.22","1":"28.22"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"28.15","1":"28.15"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"28.16","1":"28.16"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"28.19","1":"28.19"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"28.18","1":"28.18"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"28.08","1":"28.08"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"27.99","1":"27.99"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"27.84","1":"27.84"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"27.53","1":"27.53"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"27.90","1":"27.90"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"28.12","1":"28.12"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"28.29","1":"28.29"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"28.24","1":"28.24"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"28.17","1":"28.17"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"28.14","1":"28.14"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"28.13","1":"28.13"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"28.20","1":"28.20"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"28.17","1":"28.17"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"28.08","1":"28.08"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"28.15","1":"28.15"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"28.20","1":"28.20"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"28.48","1":"28.48"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"28.88","1":"28.88"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"28.76","1":"28.76"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"29.32","1":"29.32"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"28.45","1":"28.45"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"28.07","1":"28.07"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"28.23","1":"28.23"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"27.97","1":"27.97"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"28.09","1":"28.09"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"28.00","1":"28.00"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"27.90","1":"27.90"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"27.87","1":"27.87"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"27.84","1":"27.84"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"27.58","1":"27.58"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"27.31","1":"27.31"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"27.50","1":"27.50"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"27.90","1":"27.90"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"27.75","1":"27.75"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"28.09","1":"28.09"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"28.17","1":"28.17"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"27.89","1":"27.89"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"27.88","1":"27.88"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"28.05","1":"28.05"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"27.92","1":"27.92"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"28.10","1":"28.10"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"28.11","1":"28.11"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"28.07","1":"28.07"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"28.14","1":"28.14"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"28.01","1":"28.01"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"28.19","1":"28.19"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"28.07","1":"28.07"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"27.92","1":"27.92"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"28.01","1":"28.01"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"28.00","1":"28.00"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"27.91","1":"27.91"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"27.91","1":"27.91"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"27.70","1":"27.70"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"27.38","1":"27.38"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"27.19","1":"27.19"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"27.43","1":"27.43"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"27.12","1":"27.12"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"27.16","1":"27.16"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"27.58","1":"27.58"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"27.75","1":"27.75"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"27.43","1":"27.43"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"30.17","1":"30.17"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"30.08","1":"30.08"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"30.24","1":"30.24"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"30.35","1":"30.35"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"30.67","1":"30.67"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"30.75","1":"30.75"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"30.46","1":"30.46"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"26.14","1":"26.14"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"25.28","1":"25.28"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"25.53","1":"25.53"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"25.92","1":"25.92"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"25.63","1":"25.63"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"25.70","1":"25.70"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"25.73","1":"25.73"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"26.18","1":"26.18"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"26.63","1":"26.63"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"26.16","1":"26.16"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"26.07","1":"26.07"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"25.88","1":"25.88"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"26.01","1":"26.01"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"26.03","1":"26.03"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"26.01","1":"26.01"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"26.05","1":"26.05"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"25.85","1":"25.85"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"25.62","1":"25.62"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"25.67","1":"25.67"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"25.57","1":"25.57"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"25.65","1":"25.65"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"25.91","1":"25.91"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"25.78","1":"25.78"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"25.86","1":"25.86"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"26.00","1":"26.00"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"25.68","1":"25.68"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"25.60","1":"25.60"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"25.42","1":"25.42"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"25.00","1":"25.00"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"24.72","1":"24.72"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"24.59","1":"24.59"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"24.61","1":"24.61"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"24.62","1":"24.62"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"24.28","1":"24.28"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"24.44","1":"24.44"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"24.80","1":"24.80"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"24.47","1":"24.47"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"24.48","1":"24.48"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"24.27","1":"24.27"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"24.93","1":"24.93"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"25.27","1":"25.27"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"25.60","1":"25.60"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"25.14","1":"25.14"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"25.93","1":"25.93"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"26.33","1":"26.33"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"27.07","1":"27.07"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"26.75","1":"26.75"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"27.31","1":"27.31"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"27.71","1":"27.71"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"27.91","1":"27.91"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"27.72","1":"27.72"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"25.24","1":"25.24"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"24.90","1":"24.90"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"25.12","1":"25.12"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"25.04","1":"25.04"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"25.08","1":"25.08"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"25.13","1":"25.13"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"25.26","1":"25.26"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"25.60","1":"25.60"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"25.51","1":"25.51"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"25.51","1":"25.51"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"25.80","1":"25.80"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"26.15","1":"26.15"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"26.59","1":"26.59"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"26.87","1":"26.87"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"26.57","1":"26.57"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"26.47","1":"26.47"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"26.36","1":"26.36"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"26.95","1":"26.95"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"26.88","1":"26.88"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"27.23","1":"27.23"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"27.11","1":"27.11"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"27.01","1":"27.01"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"27.15","1":"27.15"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"26.29","1":"26.29"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"26.58","1":"26.58"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"26.98","1":"26.98"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"26.96","1":"26.96"}]}