{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"18.49","1":"18.49"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"18.38","1":"18.38"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"18.20","1":"18.20"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"18.24","1":"18.24"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"18.20","1":"18.20"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"18.37","1":"18.37"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"17.97","1":"17.97"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"17.53","1":"17.53"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"18.00","1":"18.00"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"18.00","1":"18.00"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"17.65","1":"17.65"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"17.27","1":"17.27"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"17.60","1":"17.60"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"17.40","1":"17.40"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"17.78","1":"17.78"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"17.47","1":"17.47"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"17.50","1":"17.50"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"17.18","1":"17.18"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"17.29","1":"17.29"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"17.20","1":"17.20"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"17.31","1":"17.31"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"17.71","1":"17.71"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"18.33","1":"18.33"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"18.25","1":"18.25"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"18.20","1":"18.20"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"18.48","1":"18.48"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"18.68","1":"18.68"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"18.66","1":"18.66"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"19.31","1":"19.31"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"20.31","1":"20.31"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"21.32","1":"21.32"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"22.38","1":"22.38"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"21.51","1":"21.51"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"21.89","1":"21.89"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"21.58","1":"21.58"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"21.21","1":"21.21"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"21.05","1":"21.05"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"20.98","1":"20.98"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"21.00","1":"21.00"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"20.16","1":"20.16"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"19.31","1":"19.31"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"19.04","1":"19.04"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"19.03","1":"19.03"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"20.03","1":"20.03"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"20.49","1":"20.49"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"20.35","1":"20.35"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"20.98","1":"20.98"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"21.28","1":"21.28"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"20.70","1":"20.70"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"20.51","1":"20.51"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"20.15","1":"20.15"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"20.03","1":"20.03"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"19.80","1":"19.80"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"19.17","1":"19.17"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"19.11","1":"19.11"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"19.86","1":"19.86"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"19.04","1":"19.04"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"20.04","1":"20.04"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"19.74","1":"19.74"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"19.60","1":"19.60"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"19.61","1":"19.61"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"19.32","1":"19.32"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"19.55","1":"19.55"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"19.39","1":"19.39"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"18.96","1":"18.96"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"19.12","1":"19.12"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"19.00","1":"19.00"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"19.12","1":"19.12"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"18.77","1":"18.77"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"18.69","1":"18.69"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"19.06","1":"19.06"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"19.06","1":"19.06"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"19.12","1":"19.12"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"19.15","1":"19.15"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"18.75","1":"18.75"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"18.50","1":"18.50"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"18.59","1":"18.59"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"18.46","1":"18.46"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"17.99","1":"17.99"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"17.07","1":"17.07"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"16.24","1":"16.24"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"17.24","1":"17.24"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"17.43","1":"17.43"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"17.46","1":"17.46"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"18.01","1":"18.01"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"18.27","1":"18.27"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"18.00","1":"18.00"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"17.86","1":"17.86"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"17.50","1":"17.50"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"18.24","1":"18.24"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"18.05","1":"18.05"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"17.60","1":"17.60"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"18.20","1":"18.20"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"17.88","1":"17.88"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"17.98","1":"17.98"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"18.44","1":"18.44"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"18.00","1":"18.00"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"17.90","1":"17.90"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"17.61","1":"17.61"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"17.65","1":"17.65"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"18.00","1":"18.00"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"19.00","1":"19.00"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"18.59","1":"18.59"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"18.71","1":"18.71"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"18.36","1":"18.36"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"18.39","1":"18.39"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"18.42","1":"18.42"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"18.29","1":"18.29"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"17.54","1":"17.54"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"17.66","1":"17.66"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"18.25","1":"18.25"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"18.23","1":"18.23"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"18.00","1":"18.00"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"18.00","1":"18.00"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"18.06","1":"18.06"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"18.15","1":"18.15"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"17.98","1":"17.98"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"18.05","1":"18.05"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"18.16","1":"18.16"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"18.13","1":"18.13"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"18.50","1":"18.50"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"18.31","1":"18.31"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"18.39","1":"18.39"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"18.55","1":"18.55"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"18.66","1":"18.66"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"18.90","1":"18.90"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"18.91","1":"18.91"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"19.05","1":"19.05"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"19.05","1":"19.05"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"19.63","1":"19.63"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"19.97","1":"19.97"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"19.67","1":"19.67"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"19.70","1":"19.70"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"20.08","1":"20.08"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"20.00","1":"20.00"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"20.00","1":"20.00"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"20.00","1":"20.00"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"20.28","1":"20.28"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"20.36","1":"20.36"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"19.94","1":"19.94"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"20.73","1":"20.73"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"21.15","1":"21.15"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"21.34","1":"21.34"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"21.25","1":"21.25"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"21.00","1":"21.00"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"21.03","1":"21.03"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"20.92","1":"20.92"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"20.71","1":"20.71"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"20.94","1":"20.94"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"20.93","1":"20.93"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"21.12","1":"21.12"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"22.17","1":"22.17"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"23.27","1":"23.27"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"24.43","1":"24.43"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"24.20","1":"24.20"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"23.55","1":"23.55"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"23.43","1":"23.43"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"22.78","1":"22.78"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"23.00","1":"23.00"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"22.81","1":"22.81"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"22.99","1":"22.99"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"23.09","1":"23.09"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"22.99","1":"22.99"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"22.60","1":"22.60"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"21.92","1":"21.92"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"23.01","1":"23.01"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"23.08","1":"23.08"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"23.00","1":"23.00"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"22.99","1":"22.99"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"22.83","1":"22.83"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"22.97","1":"22.97"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"22.21","1":"22.21"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"22.05","1":"22.05"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"23.10","1":"23.10"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"24.25","1":"24.25"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"24.02","1":"24.02"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"22.82","1":"22.82"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"22.18","1":"22.18"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"22.00","1":"22.00"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"22.36","1":"22.36"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"22.85","1":"22.85"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"22.60","1":"22.60"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"22.02","1":"22.02"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"22.41","1":"22.41"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"22.00","1":"22.00"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"21.90","1":"21.90"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"21.27","1":"21.27"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"21.83","1":"21.83"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"21.80","1":"21.80"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"22.00","1":"22.00"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"22.61","1":"22.61"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"21.80","1":"21.80"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"21.69","1":"21.69"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"22.40","1":"22.40"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"21.92","1":"21.92"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"21.06","1":"21.06"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"21.50","1":"21.50"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"21.89","1":"21.89"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"21.54","1":"21.54"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"21.45","1":"21.45"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"21.25","1":"21.25"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"21.00","1":"21.00"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"21.84","1":"21.84"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"21.96","1":"21.96"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"21.95","1":"21.95"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"21.71","1":"21.71"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"21.31","1":"21.31"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"21.23","1":"21.23"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"22.29","1":"22.29"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"22.21","1":"22.21"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"22.18","1":"22.18"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"22.35","1":"22.35"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"22.84","1":"22.84"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"22.89","1":"22.89"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"23.70","1":"23.70"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"23.68","1":"23.68"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"23.58","1":"23.58"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"22.60","1":"22.60"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"23.05","1":"23.05"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"23.23","1":"23.23"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"22.59","1":"22.59"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"23.00","1":"23.00"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"23.00","1":"23.00"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"23.12","1":"23.12"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"22.52","1":"22.52"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"23.23","1":"23.23"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"23.24","1":"23.24"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"24.16","1":"24.16"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"23.60","1":"23.60"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"22.78","1":"22.78"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"23.01","1":"23.01"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"23.95","1":"23.95"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"22.50","1":"22.50"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"22.80","1":"22.80"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"23.48","1":"23.48"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"23.55","1":"23.55"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"22.81","1":"22.81"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"22.53","1":"22.53"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"22.25","1":"22.25"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"21.54","1":"21.54"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"21.29","1":"21.29"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"20.79","1":"20.79"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"21.00","1":"21.00"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"20.41","1":"20.41"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"19.49","1":"19.49"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"20.44","1":"20.44"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"20.01","1":"20.01"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"19.77","1":"19.77"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"19.90","1":"19.90"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"20.21","1":"20.21"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"20.19","1":"20.19"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"20.02","1":"20.02"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"19.99","1":"19.99"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"19.33","1":"19.33"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"19.30","1":"19.30"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"19.40","1":"19.40"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"19.49","1":"19.49"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"19.22","1":"19.22"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"19.49","1":"19.49"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"19.00","1":"19.00"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"18.66","1":"18.66"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"18.27","1":"18.27"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"18.35","1":"18.35"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"18.50","1":"18.50"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"19.03","1":"19.03"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"19.59","1":"19.59"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"19.26","1":"19.26"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"19.25","1":"19.25"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"19.10","1":"19.10"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"19.10","1":"19.10"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"18.77","1":"18.77"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"18.59","1":"18.59"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"18.30","1":"18.30"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"18.29","1":"18.29"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"17.50","1":"17.50"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"17.30","1":"17.30"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"17.71","1":"17.71"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"18.60","1":"18.60"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"18.00","1":"18.00"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"18.00","1":"18.00"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"18.30","1":"18.30"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"18.43","1":"18.43"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"18.30","1":"18.30"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"18.17","1":"18.17"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"18.50","1":"18.50"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"18.60","1":"18.60"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"18.49","1":"18.49"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"18.40","1":"18.40"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"18.14","1":"18.14"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"18.16","1":"18.16"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"18.14","1":"18.14"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"18.25","1":"18.25"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"18.00","1":"18.00"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"17.87","1":"17.87"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"17.98","1":"17.98"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"18.00","1":"18.00"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"17.93","1":"17.93"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"17.45","1":"17.45"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"18.39","1":"18.39"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"17.93","1":"17.93"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"18.45","1":"18.45"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"18.18","1":"18.18"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"18.20","1":"18.20"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"18.36","1":"18.36"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"18.00","1":"18.00"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"17.83","1":"17.83"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"18.25","1":"18.25"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"18.65","1":"18.65"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"18.41","1":"18.41"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"18.15","1":"18.15"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"18.25","1":"18.25"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"18.31","1":"18.31"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"18.50","1":"18.50"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"18.11","1":"18.11"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"18.26","1":"18.26"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"18.02","1":"18.02"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"18.30","1":"18.30"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"18.39","1":"18.39"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"18.15","1":"18.15"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"18.02","1":"18.02"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"18.45","1":"18.45"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"18.25","1":"18.25"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"18.84","1":"18.84"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"18.65","1":"18.65"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"18.80","1":"18.80"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"19.12","1":"19.12"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"19.21","1":"19.21"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"19.90","1":"19.90"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"19.66","1":"19.66"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"19.08","1":"19.08"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"19.26","1":"19.26"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"18.86","1":"18.86"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"19.20","1":"19.20"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"19.40","1":"19.40"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"19.46","1":"19.46"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"19.41","1":"19.41"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"20.15","1":"20.15"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"19.96","1":"19.96"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"20.10","1":"20.10"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"19.42","1":"19.42"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"19.18","1":"19.18"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"19.81","1":"19.81"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"19.75","1":"19.75"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"19.76","1":"19.76"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"19.69","1":"19.69"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"19.52","1":"19.52"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"19.80","1":"19.80"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"19.54","1":"19.54"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"19.80","1":"19.80"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"20.17","1":"20.17"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"20.00","1":"20.00"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"20.28","1":"20.28"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"20.32","1":"20.32"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"20.30","1":"20.30"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"20.30","1":"20.30"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"20.30","1":"20.30"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"21.31","1":"21.31"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"22.37","1":"22.37"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"21.98","1":"21.98"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"22.06","1":"22.06"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"21.81","1":"21.81"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"21.80","1":"21.80"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"21.80","1":"21.80"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"21.34","1":"21.34"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"21.45","1":"21.45"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"22.09","1":"22.09"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"22.17","1":"22.17"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"22.69","1":"22.69"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"23.10","1":"23.10"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"22.59","1":"22.59"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"22.31","1":"22.31"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"21.78","1":"21.78"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"21.00","1":"21.00"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"20.20","1":"20.20"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"19.88","1":"19.88"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"20.50","1":"20.50"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"20.65","1":"20.65"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"20.49","1":"20.49"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"20.36","1":"20.36"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"19.99","1":"19.99"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"19.99","1":"19.99"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"19.68","1":"19.68"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"19.70","1":"19.70"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"18.76","1":"18.76"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"18.50","1":"18.50"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"18.31","1":"18.31"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"18.82","1":"18.82"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"19.48","1":"19.48"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"19.70","1":"19.70"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"19.50","1":"19.50"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"19.50","1":"19.50"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"20.20","1":"20.20"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"20.16","1":"20.16"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"20.39","1":"20.39"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"20.33","1":"20.33"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"20.25","1":"20.25"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"20.02","1":"20.02"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"20.16","1":"20.16"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"20.30","1":"20.30"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"20.28","1":"20.28"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"20.11","1":"20.11"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"20.20","1":"20.20"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"20.61","1":"20.61"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"20.75","1":"20.75"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"20.35","1":"20.35"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"20.73","1":"20.73"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"20.50","1":"20.50"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"20.35","1":"20.35"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"21.05","1":"21.05"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"21.60","1":"21.60"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"22.29","1":"22.29"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"22.40","1":"22.40"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"22.41","1":"22.41"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"22.50","1":"22.50"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"22.20","1":"22.20"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"22.31","1":"22.31"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"22.30","1":"22.30"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"22.05","1":"22.05"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"21.90","1":"21.90"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"22.20","1":"22.20"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"21.96","1":"21.96"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"22.08","1":"22.08"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"22.74","1":"22.74"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"22.75","1":"22.75"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"22.75","1":"22.75"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"22.70","1":"22.70"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"22.48","1":"22.48"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"22.71","1":"22.71"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"22.56","1":"22.56"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"22.23","1":"22.23"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"21.76","1":"21.76"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"21.90","1":"21.90"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"21.76","1":"21.76"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"22.58","1":"22.58"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"22.93","1":"22.93"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"23.22","1":"23.22"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"22.75","1":"22.75"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"22.36","1":"22.36"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"21.43","1":"21.43"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"22.15","1":"22.15"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"21.61","1":"21.61"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"22.25","1":"22.25"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"23.13","1":"23.13"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"22.52","1":"22.52"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"22.08","1":"22.08"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"22.60","1":"22.60"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"23.73","1":"23.73"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"24.39","1":"24.39"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"25.60","1":"25.60"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"26.88","1":"26.88"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"28.22","1":"28.22"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"29.63","1":"29.63"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"31.10","1":"31.10"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"30.50","1":"30.50"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"29.18","1":"29.18"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"29.57","1":"29.57"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"31.04","1":"31.04"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"32.59","1":"32.59"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"32.89","1":"32.89"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"34.53","1":"34.53"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"35.28","1":"35.28"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"34.97","1":"34.97"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"33.23","1":"33.23"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"31.57","1":"31.57"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"30.00","1":"30.00"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"30.10","1":"30.10"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"30.21","1":"30.21"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"30.14","1":"30.14"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"30.51","1":"30.51"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"30.30","1":"30.30"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"29.80","1":"29.80"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"29.78","1":"29.78"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"29.40","1":"29.40"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"28.97","1":"28.97"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"28.14","1":"28.14"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"28.57","1":"28.57"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"28.32","1":"28.32"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"27.80","1":"27.80"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"27.88","1":"27.88"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"29.27","1":"29.27"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"28.73","1":"28.73"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"29.13","1":"29.13"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"30.42","1":"30.42"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"31.94","1":"31.94"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"30.62","1":"30.62"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"29.60","1":"29.60"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"29.41","1":"29.41"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"29.72","1":"29.72"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"29.93","1":"29.93"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"29.71","1":"29.71"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"29.67","1":"29.67"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"29.17","1":"29.17"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"29.00","1":"29.00"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"28.80","1":"28.80"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"28.53","1":"28.53"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"28.17","1":"28.17"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"29.27","1":"29.27"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"28.87","1":"28.87"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"28.27","1":"28.27"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"28.18","1":"28.18"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"27.71","1":"27.71"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"27.99","1":"27.99"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"27.83","1":"27.83"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"27.68","1":"27.68"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"27.62","1":"27.62"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"27.41","1":"27.41"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"27.75","1":"27.75"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"27.50","1":"27.50"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"27.00","1":"27.00"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"27.50","1":"27.50"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"26.44","1":"26.44"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"27.28","1":"27.28"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"28.13","1":"28.13"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"29.38","1":"29.38"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"29.73","1":"29.73"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"31.01","1":"31.01"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"29.61","1":"29.61"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"29.49","1":"29.49"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"28.94","1":"28.94"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"28.67","1":"28.67"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"28.99","1":"28.99"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"30.22","1":"30.22"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"31.19","1":"31.19"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"30.61","1":"30.61"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"29.87","1":"29.87"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"30.01","1":"30.01"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"30.19","1":"30.19"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"29.19","1":"29.19"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"28.13","1":"28.13"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"28.09","1":"28.09"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"28.94","1":"28.94"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"28.87","1":"28.87"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"28.34","1":"28.34"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"28.46","1":"28.46"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"28.55","1":"28.55"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"28.62","1":"28.62"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"29.70","1":"29.70"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"29.56","1":"29.56"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"29.08","1":"29.08"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"28.09","1":"28.09"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"27.68","1":"27.68"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"28.00","1":"28.00"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"28.09","1":"28.09"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"27.50","1":"27.50"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"26.90","1":"26.90"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"27.32","1":"27.32"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"27.25","1":"27.25"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"27.01","1":"27.01"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"25.67","1":"25.67"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"24.41","1":"24.41"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"25.63","1":"25.63"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"26.91","1":"26.91"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"27.47","1":"27.47"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"27.66","1":"27.66"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"26.75","1":"26.75"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"28.01","1":"28.01"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"27.40","1":"27.40"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"27.09","1":"27.09"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"26.71","1":"26.71"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"26.98","1":"26.98"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"27.00","1":"27.00"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"28.13","1":"28.13"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"28.67","1":"28.67"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"29.43","1":"29.43"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"29.34","1":"29.34"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"29.25","1":"29.25"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"29.64","1":"29.64"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"30.02","1":"30.02"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"31.52","1":"31.52"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"33.09","1":"33.09"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"34.74","1":"34.74"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"36.47","1":"36.47"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"35.57","1":"35.57"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"35.09","1":"35.09"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"33.66","1":"33.66"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"33.10","1":"33.10"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"32.17","1":"32.17"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"33.77","1":"33.77"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"35.45","1":"35.45"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"37.22","1":"37.22"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"39.08","1":"39.08"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"41.03","1":"41.03"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"43.08","1":"43.08"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"41.54","1":"41.54"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"42.10","1":"42.10"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"43.41","1":"43.41"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"45.24","1":"45.24"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"47.47","1":"47.47"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"47.43","1":"47.43"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"46.17","1":"46.17"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"44.88","1":"44.88"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"44.55","1":"44.55"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"45.52","1":"45.52"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"47.79","1":"47.79"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"50.17","1":"50.17"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"52.67","1":"52.67"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"55.25","1":"55.25"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"54.96","1":"54.96"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"54.60","1":"54.60"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"53.99","1":"53.99"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"53.88","1":"53.88"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"51.22","1":"51.22"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"53.78","1":"53.78"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"56.27","1":"56.27"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"57.48","1":"57.48"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"56.67","1":"56.67"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"55.99","1":"55.99"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"57.06","1":"57.06"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"54.47","1":"54.47"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"53.89","1":"53.89"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"53.36","1":"53.36"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"51.98","1":"51.98"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"49.68","1":"49.68"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"48.35","1":"48.35"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"46.96","1":"46.96"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"47.28","1":"47.28"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"49.64","1":"49.64"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"52.12","1":"52.12"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"54.72","1":"54.72"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"54.79","1":"54.79"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"52.06","1":"52.06"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"49.46","1":"49.46"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"47.34","1":"47.34"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"45.59","1":"45.59"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"44.88","1":"44.88"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"42.64","1":"42.64"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"40.63","1":"40.63"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"38.61","1":"38.61"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"38.44","1":"38.44"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"38.66","1":"38.66"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"36.73","1":"36.73"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"37.45","1":"37.45"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"35.58","1":"35.58"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"37.27","1":"37.27"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"38.11","1":"38.11"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"36.45","1":"36.45"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"36.73","1":"36.73"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"38.33","1":"38.33"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"36.42","1":"36.42"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"36.60","1":"36.60"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"35.07","1":"35.07"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"33.85","1":"33.85"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"32.16","1":"32.16"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"33.43","1":"33.43"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"32.15","1":"32.15"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"31.56","1":"31.56"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"31.45","1":"31.45"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"31.99","1":"31.99"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"33.58","1":"33.58"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"35.25","1":"35.25"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"33.51","1":"33.51"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"33.25","1":"33.25"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"34.77","1":"34.77"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"34.95","1":"34.95"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"36.69","1":"36.69"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"38.52","1":"38.52"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"38.03","1":"38.03"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"36.13","1":"36.13"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"34.33","1":"34.33"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"34.11","1":"34.11"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"35.81","1":"35.81"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"37.60","1":"37.60"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"35.72","1":"35.72"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"37.50","1":"37.50"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"37.62","1":"37.62"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"37.38","1":"37.38"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"35.52","1":"35.52"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"34.44","1":"34.44"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"36.16","1":"36.16"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"37.05","1":"37.05"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"38.90","1":"38.90"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"40.84","1":"40.84"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"38.98","1":"38.98"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"40.92","1":"40.92"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"42.96","1":"42.96"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"41.93","1":"41.93"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"43.93","1":"43.93"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"41.89","1":"41.89"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"41.52","1":"41.52"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"42.26","1":"42.26"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"41.95","1":"41.95"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"41.49","1":"41.49"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"42.16","1":"42.16"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"41.03","1":"41.03"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"39.79","1":"39.79"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"39.70","1":"39.70"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"39.11","1":"39.11"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"37.87","1":"37.87"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"37.42","1":"37.42"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"39.23","1":"39.23"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"38.70","1":"38.70"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"37.12","1":"37.12"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"37.60","1":"37.60"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"39.48","1":"39.48"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"38.34","1":"38.34"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"36.43","1":"36.43"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"34.81","1":"34.81"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"33.30","1":"33.30"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"33.91","1":"33.91"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"33.70","1":"33.70"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"32.45","1":"32.45"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"33.48","1":"33.48"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"31.99","1":"31.99"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"31.46","1":"31.46"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"32.65","1":"32.65"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"32.37","1":"32.37"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"32.05","1":"32.05"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"33.60","1":"33.60"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"35.05","1":"35.05"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"33.31","1":"33.31"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"32.67","1":"32.67"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"32.01","1":"32.01"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"30.59","1":"30.59"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"30.58","1":"30.58"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"30.13","1":"30.13"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"30.17","1":"30.17"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"31.00","1":"31.00"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"29.68","1":"29.68"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"30.02","1":"30.02"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"30.47","1":"30.47"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"29.41","1":"29.41"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"29.40","1":"29.40"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"29.54","1":"29.54"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"30.42","1":"30.42"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"29.51","1":"29.51"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"29.60","1":"29.60"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"29.10","1":"29.10"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"29.96","1":"29.96"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"29.58","1":"29.58"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"29.02","1":"29.02"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"28.70","1":"28.70"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"27.95","1":"27.95"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"27.76","1":"27.76"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"26.98","1":"26.98"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"26.75","1":"26.75"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"26.85","1":"26.85"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"27.06","1":"27.06"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"27.28","1":"27.28"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"27.09","1":"27.09"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"28.44","1":"28.44"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"29.86","1":"29.86"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"28.46","1":"28.46"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"29.00","1":"29.00"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"28.25","1":"28.25"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"28.90","1":"28.90"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"30.34","1":"30.34"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"29.05","1":"29.05"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"30.50","1":"30.50"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"28.98","1":"28.98"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"27.54","1":"27.54"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"28.28","1":"28.28"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"28.34","1":"28.34"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"29.75","1":"29.75"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"29.47","1":"29.47"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"28.85","1":"28.85"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"30.09","1":"30.09"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"29.85","1":"29.85"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"29.16","1":"29.16"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"29.34","1":"29.34"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"29.01","1":"29.01"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"29.32","1":"29.32"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"29.46","1":"29.46"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"30.93","1":"30.93"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"32.47","1":"32.47"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"34.09","1":"34.09"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"35.72","1":"35.72"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"36.26","1":"36.26"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"34.76","1":"34.76"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"34.59","1":"34.59"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"35.02","1":"35.02"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"34.09","1":"34.09"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"34.02","1":"34.02"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"34.62","1":"34.62"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"33.86","1":"33.86"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"33.69","1":"33.69"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"33.40","1":"33.40"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"32.60","1":"32.60"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"31.29","1":"31.29"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"30.11","1":"30.11"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"31.50","1":"31.50"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"32.16","1":"32.16"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"32.33","1":"32.33"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"31.41","1":"31.41"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"30.48","1":"30.48"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"32.00","1":"32.00"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"32.89","1":"32.89"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"32.02","1":"32.02"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"31.12","1":"31.12"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"30.80","1":"30.80"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"29.81","1":"29.81"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"30.13","1":"30.13"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"29.62","1":"29.62"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"30.50","1":"30.50"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"30.90","1":"30.90"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"30.90","1":"30.90"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"30.55","1":"30.55"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"30.79","1":"30.79"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"30.69","1":"30.69"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"30.94","1":"30.94"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"32.33","1":"32.33"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"31.38","1":"31.38"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"31.98","1":"31.98"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"31.26","1":"31.26"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"30.91","1":"30.91"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"30.61","1":"30.61"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"30.05","1":"30.05"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"31.25","1":"31.25"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"31.00","1":"31.00"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"30.38","1":"30.38"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"30.71","1":"30.71"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"30.84","1":"30.84"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"30.46","1":"30.46"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"31.79","1":"31.79"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"32.00","1":"32.00"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"32.13","1":"32.13"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"32.00","1":"32.00"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"31.14","1":"31.14"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"31.22","1":"31.22"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"30.44","1":"30.44"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"30.32","1":"30.32"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"31.52","1":"31.52"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"32.70","1":"32.70"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"32.13","1":"32.13"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"33.45","1":"33.45"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"34.27","1":"34.27"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"33.01","1":"33.01"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"33.06","1":"33.06"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"33.96","1":"33.96"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"34.00","1":"34.00"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"33.50","1":"33.50"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"34.54","1":"34.54"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"34.57","1":"34.57"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"34.19","1":"34.19"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"33.00","1":"33.00"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"32.69","1":"32.69"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"32.62","1":"32.62"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"33.27","1":"33.27"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"32.47","1":"32.47"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"31.16","1":"31.16"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"31.24","1":"31.24"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"30.93","1":"30.93"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"29.83","1":"29.83"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"29.38","1":"29.38"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"29.60","1":"29.60"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"29.51","1":"29.51"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"28.05","1":"28.05"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"27.85","1":"27.85"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"27.50","1":"27.50"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"27.52","1":"27.52"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"26.16","1":"26.16"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"27.08","1":"27.08"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"27.03","1":"27.03"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"26.49","1":"26.49"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"26.60","1":"26.60"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"26.20","1":"26.20"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"26.61","1":"26.61"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"27.14","1":"27.14"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"27.40","1":"27.40"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"27.40","1":"27.40"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"27.64","1":"27.64"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"27.90","1":"27.90"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"28.62","1":"28.62"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"29.24","1":"29.24"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"29.16","1":"29.16"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"29.00","1":"29.00"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"28.76","1":"28.76"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"28.17","1":"28.17"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"28.70","1":"28.70"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"27.78","1":"27.78"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"28.40","1":"28.40"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"28.49","1":"28.49"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"28.80","1":"28.80"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"28.00","1":"28.00"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"26.60","1":"26.60"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"25.45","1":"25.45"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"24.48","1":"24.48"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"24.80","1":"24.80"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"25.35","1":"25.35"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"25.69","1":"25.69"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"25.20","1":"25.20"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"24.50","1":"24.50"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"24.31","1":"24.31"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"24.98","1":"24.98"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"23.76","1":"23.76"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"24.67","1":"24.67"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"23.80","1":"23.80"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"23.50","1":"23.50"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"23.99","1":"23.99"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"23.27","1":"23.27"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"24.39","1":"24.39"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"25.05","1":"25.05"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"24.08","1":"24.08"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"23.56","1":"23.56"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"24.73","1":"24.73"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"25.00","1":"25.00"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"25.93","1":"25.93"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"26.04","1":"26.04"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"25.26","1":"25.26"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"25.89","1":"25.89"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"25.43","1":"25.43"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"25.62","1":"25.62"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"26.90","1":"26.90"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"28.24","1":"28.24"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"27.67","1":"27.67"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"29.05","1":"29.05"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"30.50","1":"30.50"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"32.02","1":"32.02"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"33.62","1":"33.62"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"35.30","1":"35.30"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"36.81","1":"36.81"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"36.98","1":"36.98"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"38.53","1":"38.53"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"37.32","1":"37.32"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"35.46","1":"35.46"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"34.06","1":"34.06"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"34.30","1":"34.30"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"34.60","1":"34.60"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"34.08","1":"34.08"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"32.75","1":"32.75"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"31.30","1":"31.30"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"29.85","1":"29.85"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"30.61","1":"30.61"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"32.07","1":"32.07"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"30.88","1":"30.88"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"31.23","1":"31.23"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"30.19","1":"30.19"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"28.95","1":"28.95"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"30.16","1":"30.16"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"30.23","1":"30.23"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"29.03","1":"29.03"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"28.75","1":"28.75"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"29.00","1":"29.00"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"27.55","1":"27.55"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"26.70","1":"26.70"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"27.31","1":"27.31"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"28.00","1":"28.00"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"28.55","1":"28.55"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"27.75","1":"27.75"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"26.37","1":"26.37"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"25.10","1":"25.10"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"24.44","1":"24.44"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"24.77","1":"24.77"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"24.24","1":"24.24"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"23.03","1":"23.03"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"21.88","1":"21.88"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"22.49","1":"22.49"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"23.61","1":"23.61"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"23.63","1":"23.63"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"24.52","1":"24.52"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"24.65","1":"24.65"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"24.40","1":"24.40"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"25.49","1":"25.49"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"26.02","1":"26.02"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"26.89","1":"26.89"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"28.04","1":"28.04"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"28.21","1":"28.21"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"27.93","1":"27.93"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"29.12","1":"29.12"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"29.97","1":"29.97"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"29.73","1":"29.73"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"28.25","1":"28.25"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"29.66","1":"29.66"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"29.33","1":"29.33"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"30.79","1":"30.79"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"30.83","1":"30.83"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"30.90","1":"30.90"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"29.53","1":"29.53"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"28.75","1":"28.75"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"27.53","1":"27.53"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"28.05","1":"28.05"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"28.17","1":"28.17"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"27.30","1":"27.30"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"27.89","1":"27.89"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"27.89","1":"27.89"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"28.00","1":"28.00"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"27.28","1":"27.28"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"26.23","1":"26.23"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"26.01","1":"26.01"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"24.71","1":"24.71"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"25.50","1":"25.50"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"26.54","1":"26.54"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"27.39","1":"27.39"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"28.65","1":"28.65"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"29.64","1":"29.64"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"29.79","1":"29.79"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"29.73","1":"29.73"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"29.88","1":"29.88"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"29.83","1":"29.83"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"29.08","1":"29.08"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"30.20","1":"30.20"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"29.52","1":"29.52"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"30.51","1":"30.51"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"30.33","1":"30.33"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"30.10","1":"30.10"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"29.99","1":"29.99"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"30.00","1":"30.00"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"28.50","1":"28.50"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"28.40","1":"28.40"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"28.22","1":"28.22"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"28.07","1":"28.07"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"26.71","1":"26.71"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"26.72","1":"26.72"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"27.00","1":"27.00"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"26.50","1":"26.50"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"25.80","1":"25.80"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"25.59","1":"25.59"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"26.29","1":"26.29"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"26.66","1":"26.66"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"26.40","1":"26.40"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"26.30","1":"26.30"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"26.50","1":"26.50"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"26.06","1":"26.06"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"26.37","1":"26.37"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"26.25","1":"26.25"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"26.47","1":"26.47"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"26.20","1":"26.20"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"26.50","1":"26.50"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"26.47","1":"26.47"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"25.61","1":"25.61"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"26.12","1":"26.12"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"26.13","1":"26.13"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"26.53","1":"26.53"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"27.85","1":"27.85"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"27.35","1":"27.35"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"26.58","1":"26.58"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"25.61","1":"25.61"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"25.70","1":"25.70"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"25.90","1":"25.90"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"25.56","1":"25.56"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"25.50","1":"25.50"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"25.49","1":"25.49"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"24.52","1":"24.52"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"24.66","1":"24.66"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"24.16","1":"24.16"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"24.50","1":"24.50"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"24.05","1":"24.05"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"22.86","1":"22.86"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"22.50","1":"22.50"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"22.71","1":"22.71"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"22.81","1":"22.81"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"22.58","1":"22.58"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"22.80","1":"22.80"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"23.00","1":"23.00"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"23.01","1":"23.01"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"22.39","1":"22.39"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"22.43","1":"22.43"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"22.79","1":"22.79"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"22.10","1":"22.10"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"22.25","1":"22.25"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"22.30","1":"22.30"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"22.40","1":"22.40"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"22.52","1":"22.52"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"21.94","1":"21.94"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"22.30","1":"22.30"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"22.07","1":"22.07"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"22.00","1":"22.00"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"22.63","1":"22.63"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"21.87","1":"21.87"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"21.25","1":"21.25"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"21.00","1":"21.00"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"21.00","1":"21.00"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"20.77","1":"20.77"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"20.51","1":"20.51"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"20.97","1":"20.97"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"21.11","1":"21.11"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"22.15","1":"22.15"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"22.97","1":"22.97"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"23.79","1":"23.79"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"23.91","1":"23.91"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"23.93","1":"23.93"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"24.82","1":"24.82"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"24.74","1":"24.74"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"24.97","1":"24.97"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"24.89","1":"24.89"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"25.31","1":"25.31"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"26.46","1":"26.46"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"26.29","1":"26.29"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"26.00","1":"26.00"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"25.20","1":"25.20"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"23.94","1":"23.94"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"22.75","1":"22.75"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"23.57","1":"23.57"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"23.51","1":"23.51"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"22.50","1":"22.50"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"22.94","1":"22.94"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"23.84","1":"23.84"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"24.50","1":"24.50"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"24.97","1":"24.97"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"24.05","1":"24.05"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"23.40","1":"23.40"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"22.23","1":"22.23"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"23.10","1":"23.10"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"22.07","1":"22.07"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"20.97","1":"20.97"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"21.00","1":"21.00"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"21.85","1":"21.85"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"21.50","1":"21.50"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"22.44","1":"22.44"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"23.45","1":"23.45"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"24.48","1":"24.48"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"25.49","1":"25.49"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"25.74","1":"25.74"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"25.99","1":"25.99"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"24.72","1":"24.72"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"23.67","1":"23.67"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"22.82","1":"22.82"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"22.90","1":"22.90"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"21.76","1":"21.76"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"20.79","1":"20.79"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"20.85","1":"20.85"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"21.45","1":"21.45"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"20.87","1":"20.87"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"21.30","1":"21.30"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"20.32","1":"20.32"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"21.29","1":"21.29"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"22.09","1":"22.09"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"22.84","1":"22.84"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"23.40","1":"23.40"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"23.89","1":"23.89"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"23.49","1":"23.49"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"22.32","1":"22.32"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"22.49","1":"22.49"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"23.49","1":"23.49"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"24.50","1":"24.50"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"23.49","1":"23.49"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"22.32","1":"22.32"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"22.73","1":"22.73"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"21.60","1":"21.60"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"21.40","1":"21.40"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"22.14","1":"22.14"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"23.04","1":"23.04"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"22.54","1":"22.54"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"22.64","1":"22.64"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"23.50","1":"23.50"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"23.90","1":"23.90"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"24.50","1":"24.50"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"23.28","1":"23.28"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"24.40","1":"24.40"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"23.18","1":"23.18"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"23.30","1":"23.30"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"24.25","1":"24.25"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"23.93","1":"23.93"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"23.75","1":"23.75"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"22.68","1":"22.68"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"23.49","1":"23.49"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"23.25","1":"23.25"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"22.90","1":"22.90"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"23.50","1":"23.50"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"24.00","1":"24.00"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"22.80","1":"22.80"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"23.79","1":"23.79"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"22.61","1":"22.61"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"21.76","1":"21.76"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"22.81","1":"22.81"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"22.96","1":"22.96"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"23.49","1":"23.49"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"24.66","1":"24.66"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"25.00","1":"25.00"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"25.58","1":"25.58"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"25.62","1":"25.62"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"25.50","1":"25.50"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"25.40","1":"25.40"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"25.50","1":"25.50"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"24.99","1":"24.99"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"25.00","1":"25.00"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"24.90","1":"24.90"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"25.25","1":"25.25"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"24.24","1":"24.24"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"24.60","1":"24.60"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"25.44","1":"25.44"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"24.80","1":"24.80"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"23.87","1":"23.87"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"24.30","1":"24.30"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"24.00","1":"24.00"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"23.65","1":"23.65"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"23.49","1":"23.49"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"23.85","1":"23.85"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"23.97","1":"23.97"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"23.94","1":"23.94"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"23.74","1":"23.74"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"23.68","1":"23.68"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"23.80","1":"23.80"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"23.86","1":"23.86"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"23.98","1":"23.98"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"24.10","1":"24.10"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"24.54","1":"24.54"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"24.00","1":"24.00"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"24.45","1":"24.45"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"25.20","1":"25.20"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"24.93","1":"24.93"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"24.98","1":"24.98"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"25.67","1":"25.67"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"25.98","1":"25.98"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"26.30","1":"26.30"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"25.12","1":"25.12"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"24.74","1":"24.74"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"24.47","1":"24.47"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"24.65","1":"24.65"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"24.50","1":"24.50"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"24.48","1":"24.48"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"23.52","1":"23.52"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"23.63","1":"23.63"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"23.99","1":"23.99"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"24.82","1":"24.82"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"24.57","1":"24.57"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"24.81","1":"24.81"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"24.45","1":"24.45"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"24.08","1":"24.08"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"24.19","1":"24.19"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"24.35","1":"24.35"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"24.00","1":"24.00"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"24.45","1":"24.45"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"24.32","1":"24.32"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"24.45","1":"24.45"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"25.20","1":"25.20"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"25.39","1":"25.39"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"24.99","1":"24.99"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"24.02","1":"24.02"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"23.96","1":"23.96"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"24.83","1":"24.83"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"24.92","1":"24.92"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"24.84","1":"24.84"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"24.48","1":"24.48"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"24.50","1":"24.50"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"24.69","1":"24.69"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"24.55","1":"24.55"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"24.03","1":"24.03"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"24.72","1":"24.72"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"24.75","1":"24.75"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"24.80","1":"24.80"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"24.40","1":"24.40"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"24.40","1":"24.40"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"23.65","1":"23.65"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"23.90","1":"23.90"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"24.23","1":"24.23"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"23.61","1":"23.61"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"23.92","1":"23.92"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"23.31","1":"23.31"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"23.89","1":"23.89"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"24.24","1":"24.24"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"24.38","1":"24.38"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"24.00","1":"24.00"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"24.73","1":"24.73"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"23.84","1":"23.84"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"24.35","1":"24.35"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"24.68","1":"24.68"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"24.13","1":"24.13"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"23.99","1":"23.99"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"23.98","1":"23.98"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"23.56","1":"23.56"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"23.16","1":"23.16"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"23.57","1":"23.57"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"24.43","1":"24.43"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"24.95","1":"24.95"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"24.02","1":"24.02"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"24.02","1":"24.02"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"24.09","1":"24.09"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"24.00","1":"24.00"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"24.00","1":"24.00"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"23.95","1":"23.95"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"23.16","1":"23.16"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"22.45","1":"22.45"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"20.77","1":"20.77"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"19.22","1":"19.22"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"18.76","1":"18.76"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"19.00","1":"19.00"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"18.00","1":"18.00"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"17.25","1":"17.25"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"17.45","1":"17.45"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"18.68","1":"18.68"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"18.66","1":"18.66"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"20.00","1":"20.00"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"19.70","1":"19.70"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"20.04","1":"20.04"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"19.46","1":"19.46"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"18.63","1":"18.63"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"19.41","1":"19.41"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"19.49","1":"19.49"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"18.45","1":"18.45"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"18.70","1":"18.70"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"19.15","1":"19.15"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"18.88","1":"18.88"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"20.00","1":"20.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"20.30","1":"20.30"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"20.24","1":"20.24"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"19.81","1":"19.81"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"20.15","1":"20.15"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"20.40","1":"20.40"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"20.98","1":"20.98"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"21.10","1":"21.10"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"19.99","1":"19.99"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"20.00","1":"20.00"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"20.30","1":"20.30"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"19.90","1":"19.90"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"19.79","1":"19.79"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"20.28","1":"20.28"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"20.26","1":"20.26"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"20.66","1":"20.66"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"21.88","1":"21.88"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"22.59","1":"22.59"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"23.88","1":"23.88"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"24.98","1":"24.98"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"25.32","1":"25.32"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"23.84","1":"23.84"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"23.02","1":"23.02"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"23.76","1":"23.76"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"23.50","1":"23.50"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"22.81","1":"22.81"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"22.12","1":"22.12"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"22.08","1":"22.08"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"22.47","1":"22.47"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"22.77","1":"22.77"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"22.04","1":"22.04"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"21.93","1":"21.93"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"22.22","1":"22.22"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"22.07","1":"22.07"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"22.20","1":"22.20"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"21.87","1":"21.87"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"20.62","1":"20.62"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"22.16","1":"22.16"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"21.62","1":"21.62"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"21.17","1":"21.17"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"20.55","1":"20.55"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"20.36","1":"20.36"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"21.21","1":"21.21"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"20.99","1":"20.99"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"20.62","1":"20.62"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"20.37","1":"20.37"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"20.28","1":"20.28"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"20.82","1":"20.82"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"21.17","1":"21.17"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"20.64","1":"20.64"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"20.51","1":"20.51"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"20.45","1":"20.45"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"20.73","1":"20.73"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"20.63","1":"20.63"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"20.86","1":"20.86"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"20.93","1":"20.93"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"22.04","1":"22.04"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"22.12","1":"22.12"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"21.70","1":"21.70"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"21.30","1":"21.30"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"21.42","1":"21.42"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"22.21","1":"22.21"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"21.31","1":"21.31"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"22.86","1":"22.86"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"22.85","1":"22.85"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"22.90","1":"22.90"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"21.99","1":"21.99"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"22.63","1":"22.63"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"22.61","1":"22.61"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"22.32","1":"22.32"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"22.22","1":"22.22"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"21.94","1":"21.94"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"21.94","1":"21.94"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"22.21","1":"22.21"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"21.95","1":"21.95"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"21.91","1":"21.91"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"22.51","1":"22.51"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"22.20","1":"22.20"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"22.05","1":"22.05"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"22.02","1":"22.02"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"21.77","1":"21.77"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"21.69","1":"21.69"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"21.54","1":"21.54"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"21.27","1":"21.27"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"21.28","1":"21.28"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"21.51","1":"21.51"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"22.27","1":"22.27"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"21.95","1":"21.95"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"21.75","1":"21.75"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"21.62","1":"21.62"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"21.66","1":"21.66"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"22.09","1":"22.09"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"23.06","1":"23.06"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"22.55","1":"22.55"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"22.27","1":"22.27"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"21.74","1":"21.74"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"21.99","1":"21.99"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"23.22","1":"23.22"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"23.82","1":"23.82"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"23.36","1":"23.36"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"22.51","1":"22.51"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"22.09","1":"22.09"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"22.01","1":"22.01"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"22.23","1":"22.23"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"21.86","1":"21.86"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"21.95","1":"21.95"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"22.16","1":"22.16"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"21.88","1":"21.88"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"21.44","1":"21.44"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"20.61","1":"20.61"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"20.70","1":"20.70"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"19.37","1":"19.37"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"19.72","1":"19.72"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"19.90","1":"19.90"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"18.54","1":"18.54"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"18.55","1":"18.55"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"19.55","1":"19.55"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"19.37","1":"19.37"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"19.50","1":"19.50"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"19.04","1":"19.04"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"18.91","1":"18.91"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"19.55","1":"19.55"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"19.11","1":"19.11"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"19.40","1":"19.40"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"19.50","1":"19.50"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"19.80","1":"19.80"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"19.83","1":"19.83"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"19.97","1":"19.97"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"19.69","1":"19.69"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"19.61","1":"19.61"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"19.35","1":"19.35"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"20.48","1":"20.48"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"19.64","1":"19.64"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"19.12","1":"19.12"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"19.78","1":"19.78"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"20.12","1":"20.12"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"20.13","1":"20.13"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"20.12","1":"20.12"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"19.80","1":"19.80"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"19.80","1":"19.80"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"19.81","1":"19.81"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"20.58","1":"20.58"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"22.05","1":"22.05"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"21.54","1":"21.54"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"21.17","1":"21.17"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"20.82","1":"20.82"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"20.93","1":"20.93"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"21.00","1":"21.00"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"20.50","1":"20.50"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"20.68","1":"20.68"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"20.86","1":"20.86"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"21.44","1":"21.44"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"21.12","1":"21.12"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"20.82","1":"20.82"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"22.38","1":"22.38"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"22.51","1":"22.51"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"22.08","1":"22.08"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"22.58","1":"22.58"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"23.01","1":"23.01"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"24.17","1":"24.17"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"24.62","1":"24.62"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"26.46","1":"26.46"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"28.44","1":"28.44"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"30.57","1":"30.57"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"30.49","1":"30.49"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"30.53","1":"30.53"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"29.22","1":"29.22"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"31.41","1":"31.41"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"33.76","1":"33.76"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"34.88","1":"34.88"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"36.96","1":"36.96"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"35.47","1":"35.47"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"35.92","1":"35.92"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"36.21","1":"36.21"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"36.88","1":"36.88"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"35.39","1":"35.39"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"37.75","1":"37.75"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"36.59","1":"36.59"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"36.88","1":"36.88"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"36.10","1":"36.10"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"37.09","1":"37.09"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"37.84","1":"37.84"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"36.66","1":"36.66"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"36.60","1":"36.60"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"36.85","1":"36.85"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"36.47","1":"36.47"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"38.25","1":"38.25"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"37.25","1":"37.25"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"36.87","1":"36.87"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"36.46","1":"36.46"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"36.57","1":"36.57"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"35.64","1":"35.64"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"37.92","1":"37.92"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"38.31","1":"38.31"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"37.30","1":"37.30"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"37.02","1":"37.02"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"36.42","1":"36.42"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"36.48","1":"36.48"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"36.50","1":"36.50"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"36.70","1":"36.70"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"35.84","1":"35.84"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"34.95","1":"34.95"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"34.79","1":"34.79"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"35.63","1":"35.63"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"34.87","1":"34.87"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"35.30","1":"35.30"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"36.45","1":"36.45"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"35.77","1":"35.77"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"35.79","1":"35.79"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"35.32","1":"35.32"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"37.89","1":"37.89"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"38.74","1":"38.74"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"38.49","1":"38.49"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"37.00","1":"37.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"38.38","1":"38.38"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"39.39","1":"39.39"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"38.20","1":"38.20"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"39.96","1":"39.96"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"39.50","1":"39.50"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"37.95","1":"37.95"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"38.88","1":"38.88"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"38.04","1":"38.04"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"36.80","1":"36.80"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"36.22","1":"36.22"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"33.82","1":"33.82"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"33.71","1":"33.71"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"35.35","1":"35.35"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"35.03","1":"35.03"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"34.90","1":"34.90"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"34.30","1":"34.30"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"34.25","1":"34.25"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"34.49","1":"34.49"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"34.00","1":"34.00"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"33.32","1":"33.32"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"32.64","1":"32.64"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"32.00","1":"32.00"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"31.75","1":"31.75"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"30.51","1":"30.51"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"30.50","1":"30.50"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"30.70","1":"30.70"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"29.82","1":"29.82"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"30.09","1":"30.09"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"30.50","1":"30.50"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"29.86","1":"29.86"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"29.88","1":"29.88"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"30.00","1":"30.00"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"29.80","1":"29.80"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"29.54","1":"29.54"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"29.30","1":"29.30"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"29.11","1":"29.11"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"29.62","1":"29.62"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"29.70","1":"29.70"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"29.40","1":"29.40"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"29.02","1":"29.02"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"29.14","1":"29.14"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"29.15","1":"29.15"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"29.20","1":"29.20"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"29.10","1":"29.10"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"29.97","1":"29.97"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"28.64","1":"28.64"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"26.50","1":"26.50"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"24.52","1":"24.52"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"23.03","1":"23.03"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"23.55","1":"23.55"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"23.99","1":"23.99"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"23.96","1":"23.96"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"23.84","1":"23.84"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"24.28","1":"24.28"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"24.39","1":"24.39"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"24.40","1":"24.40"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"24.40","1":"24.40"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"25.29","1":"25.29"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"25.00","1":"25.00"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"24.85","1":"24.85"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"26.35","1":"26.35"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"28.24","1":"28.24"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"27.74","1":"27.74"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"27.01","1":"27.01"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"25.98","1":"25.98"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"26.84","1":"26.84"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"26.55","1":"26.55"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"25.64","1":"25.64"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"25.24","1":"25.24"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"25.12","1":"25.12"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"27.00","1":"27.00"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"27.73","1":"27.73"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"27.84","1":"27.84"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"27.15","1":"27.15"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"27.91","1":"27.91"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"28.34","1":"28.34"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"28.93","1":"28.93"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"28.06","1":"28.06"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"28.58","1":"28.58"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"27.99","1":"27.99"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"26.72","1":"26.72"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"26.96","1":"26.96"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"27.29","1":"27.29"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"27.58","1":"27.58"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"27.19","1":"27.19"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"26.93","1":"26.93"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"26.84","1":"26.84"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"26.29","1":"26.29"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"26.83","1":"26.83"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"26.51","1":"26.51"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"25.91","1":"25.91"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"26.12","1":"26.12"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"26.80","1":"26.80"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"26.52","1":"26.52"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"26.60","1":"26.60"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"26.76","1":"26.76"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"26.65","1":"26.65"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"27.86","1":"27.86"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"27.78","1":"27.78"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"26.70","1":"26.70"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"26.14","1":"26.14"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"26.02","1":"26.02"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"27.94","1":"27.94"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"28.69","1":"28.69"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"29.21","1":"29.21"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"29.19","1":"29.19"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"29.19","1":"29.19"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"28.55","1":"28.55"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"28.18","1":"28.18"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"28.29","1":"28.29"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"27.60","1":"27.60"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"27.18","1":"27.18"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"26.54","1":"26.54"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"27.32","1":"27.32"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"27.72","1":"27.72"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"29.79","1":"29.79"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"29.78","1":"29.78"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"29.81","1":"29.81"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"28.64","1":"28.64"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"27.95","1":"27.95"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"27.19","1":"27.19"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"27.94","1":"27.94"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"28.31","1":"28.31"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"27.57","1":"27.57"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"27.47","1":"27.47"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"26.98","1":"26.98"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"26.53","1":"26.53"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"26.07","1":"26.07"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"26.12","1":"26.12"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"26.65","1":"26.65"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"26.60","1":"26.60"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"25.58","1":"25.58"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"25.71","1":"25.71"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"25.56","1":"25.56"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"25.20","1":"25.20"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"24.41","1":"24.41"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"23.35","1":"23.35"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"22.30","1":"22.30"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"22.08","1":"22.08"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"22.54","1":"22.54"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"22.24","1":"22.24"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"22.76","1":"22.76"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"21.83","1":"21.83"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"23.44","1":"23.44"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"23.69","1":"23.69"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"23.55","1":"23.55"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"23.72","1":"23.72"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"23.09","1":"23.09"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"22.90","1":"22.90"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"20.20","1":"20.20"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"21.30","1":"21.30"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"22.29","1":"22.29"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"21.79","1":"21.79"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"22.23","1":"22.23"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"22.41","1":"22.41"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"22.35","1":"22.35"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"22.15","1":"22.15"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"21.76","1":"21.76"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"21.75","1":"21.75"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"21.85","1":"21.85"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"22.54","1":"22.54"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"23.25","1":"23.25"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"23.01","1":"23.01"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"23.03","1":"23.03"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"23.65","1":"23.65"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"24.10","1":"24.10"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"22.82","1":"22.82"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"21.85","1":"21.85"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"22.20","1":"22.20"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"21.84","1":"21.84"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"21.73","1":"21.73"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"21.50","1":"21.50"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"21.90","1":"21.90"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"21.31","1":"21.31"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"21.50","1":"21.50"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"21.70","1":"21.70"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"21.22","1":"21.22"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"20.81","1":"20.81"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"20.29","1":"20.29"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"20.40","1":"20.40"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"20.80","1":"20.80"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"21.20","1":"21.20"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"21.49","1":"21.49"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"21.50","1":"21.50"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"19.84","1":"19.84"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"19.70","1":"19.70"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"19.70","1":"19.70"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"19.95","1":"19.95"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"20.00","1":"20.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"19.65","1":"19.65"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"20.00","1":"20.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"19.45","1":"19.45"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"20.00","1":"20.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"20.58","1":"20.58"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"19.83","1":"19.83"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"20.48","1":"20.48"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"21.00","1":"21.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"20.89","1":"20.89"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"20.98","1":"20.98"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"20.70","1":"20.70"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"20.19","1":"20.19"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"20.10","1":"20.10"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"19.99","1":"19.99"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"20.11","1":"20.11"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"20.25","1":"20.25"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"20.49","1":"20.49"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"20.47","1":"20.47"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"20.94","1":"20.94"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"20.76","1":"20.76"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"20.70","1":"20.70"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"20.68","1":"20.68"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"21.49","1":"21.49"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"21.50","1":"21.50"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"21.49","1":"21.49"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"21.25","1":"21.25"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"21.05","1":"21.05"},{"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":"20.70","1":"20.70"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"20.40","1":"20.40"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"20.39","1":"20.39"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"20.25","1":"20.25"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"20.02","1":"20.02"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"20.44","1":"20.44"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"20.20","1":"20.20"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"20.24","1":"20.24"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"20.25","1":"20.25"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"20.41","1":"20.41"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"20.90","1":"20.90"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"21.70","1":"21.70"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"22.25","1":"22.25"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"22.00","1":"22.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"21.81","1":"21.81"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"22.00","1":"22.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"22.38","1":"22.38"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"22.50","1":"22.50"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"22.00","1":"22.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"21.00","1":"21.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"21.30","1":"21.30"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"21.15","1":"21.15"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"21.11","1":"21.11"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"21.50","1":"21.50"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"20.77","1":"20.77"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"20.45","1":"20.45"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"20.18","1":"20.18"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"19.18","1":"19.18"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"19.45","1":"19.45"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"19.30","1":"19.30"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"19.31","1":"19.31"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"19.10","1":"19.10"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"19.05","1":"19.05"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"19.00","1":"19.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"19.00","1":"19.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"18.40","1":"18.40"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"18.05","1":"18.05"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"18.76","1":"18.76"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"19.04","1":"19.04"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"18.65","1":"18.65"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"18.87","1":"18.87"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"19.06","1":"19.06"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"18.90","1":"18.90"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"18.25","1":"18.25"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"18.40","1":"18.40"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"18.26","1":"18.26"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"18.30","1":"18.30"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"18.50","1":"18.50"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"18.69","1":"18.69"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"18.86","1":"18.86"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"18.70","1":"18.70"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"19.30","1":"19.30"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"19.10","1":"19.10"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"18.50","1":"18.50"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"18.59","1":"18.59"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"18.51","1":"18.51"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"18.34","1":"18.34"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"18.51","1":"18.51"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"19.66","1":"19.66"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"19.41","1":"19.41"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"19.35","1":"19.35"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"19.55","1":"19.55"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"19.33","1":"19.33"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"19.11","1":"19.11"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"18.81","1":"18.81"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"18.68","1":"18.68"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"18.90","1":"18.90"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"18.80","1":"18.80"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"18.70","1":"18.70"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"18.60","1":"18.60"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"18.70","1":"18.70"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"18.54","1":"18.54"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"18.00","1":"18.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"18.00","1":"18.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"18.20","1":"18.20"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"17.49","1":"17.49"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"17.05","1":"17.05"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"18.38","1":"18.38"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"17.89","1":"17.89"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"17.50","1":"17.50"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"18.00","1":"18.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"17.98","1":"17.98"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"18.00","1":"18.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"17.80","1":"17.80"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"17.99","1":"17.99"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"18.00","1":"18.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"18.30","1":"18.30"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"18.06","1":"18.06"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"18.15","1":"18.15"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"18.29","1":"18.29"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"18.50","1":"18.50"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"18.34","1":"18.34"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"17.20","1":"17.20"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"17.80","1":"17.80"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"17.75","1":"17.75"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"17.50","1":"17.50"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"17.51","1":"17.51"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"17.85","1":"17.85"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"17.74","1":"17.74"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"17.55","1":"17.55"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"17.89","1":"17.89"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"17.60","1":"17.60"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"18.00","1":"18.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"17.61","1":"17.61"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"17.80","1":"17.80"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"17.99","1":"17.99"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"18.00","1":"18.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"17.65","1":"17.65"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"17.49","1":"17.49"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"17.22","1":"17.22"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"18.00","1":"18.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"17.99","1":"17.99"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"17.75","1":"17.75"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"17.80","1":"17.80"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"17.70","1":"17.70"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"18.00","1":"18.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"17.58","1":"17.58"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"17.51","1":"17.51"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"17.78","1":"17.78"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"17.53","1":"17.53"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"17.29","1":"17.29"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"17.25","1":"17.25"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"17.29","1":"17.29"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"17.10","1":"17.10"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"17.49","1":"17.49"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"17.33","1":"17.33"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"17.25","1":"17.25"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"17.30","1":"17.30"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"17.25","1":"17.25"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"17.50","1":"17.50"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"17.56","1":"17.56"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"17.89","1":"17.89"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"17.90","1":"17.90"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"18.00","1":"18.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"17.99","1":"17.99"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"18.14","1":"18.14"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"18.14","1":"18.14"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"18.10","1":"18.10"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"18.86","1":"18.86"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"18.60","1":"18.60"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"18.75","1":"18.75"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"18.70","1":"18.70"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"18.80","1":"18.80"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"18.35","1":"18.35"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"18.60","1":"18.60"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"18.59","1":"18.59"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"18.00","1":"18.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"18.00","1":"18.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"18.20","1":"18.20"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"17.90","1":"17.90"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"17.95","1":"17.95"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"18.19","1":"18.19"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"17.97","1":"17.97"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"17.85","1":"17.85"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"17.71","1":"17.71"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"17.70","1":"17.70"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"17.97","1":"17.97"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"17.90","1":"17.90"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"17.75","1":"17.75"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"17.79","1":"17.79"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"17.75","1":"17.75"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"17.75","1":"17.75"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"17.60","1":"17.60"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"17.45","1":"17.45"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"17.00","1":"17.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"16.50","1":"16.50"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"16.25","1":"16.25"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"16.90","1":"16.90"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"16.80","1":"16.80"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"16.80","1":"16.80"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"16.75","1":"16.75"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"16.96","1":"16.96"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"17.20","1":"17.20"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"17.20","1":"17.20"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"17.15","1":"17.15"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"17.20","1":"17.20"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"18.06","1":"18.06"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"17.90","1":"17.90"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"17.94","1":"17.94"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"17.56","1":"17.56"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"17.60","1":"17.60"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"18.15","1":"18.15"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"17.70","1":"17.70"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"17.44","1":"17.44"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"17.00","1":"17.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"17.15","1":"17.15"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"17.34","1":"17.34"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"17.12","1":"17.12"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"17.20","1":"17.20"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"16.65","1":"16.65"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"16.45","1":"16.45"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"16.00","1":"16.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"15.90","1":"15.90"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"16.00","1":"16.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"16.10","1":"16.10"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"16.20","1":"16.20"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"16.00","1":"16.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"16.50","1":"16.50"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"16.18","1":"16.18"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"16.99","1":"16.99"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"16.60","1":"16.60"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"16.50","1":"16.50"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"16.32","1":"16.32"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"16.30","1":"16.30"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"16.23","1":"16.23"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"16.10","1":"16.10"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"16.25","1":"16.25"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"16.25","1":"16.25"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"16.05","1":"16.05"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"16.05","1":"16.05"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"16.00","1":"16.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"15.50","1":"15.50"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"15.70","1":"15.70"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"15.30","1":"15.30"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"15.30","1":"15.30"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"15.40","1":"15.40"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"14.26","1":"14.26"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"13.21","1":"13.21"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"13.65","1":"13.65"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"13.69","1":"13.69"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"14.05","1":"14.05"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"13.28","1":"13.28"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"13.90","1":"13.90"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"13.80","1":"13.80"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"13.30","1":"13.30"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"12.85","1":"12.85"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"13.05","1":"13.05"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"12.90","1":"12.90"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"13.00","1":"13.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"13.29","1":"13.29"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"12.90","1":"12.90"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"12.85","1":"12.85"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"12.55","1":"12.55"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"13.00","1":"13.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"13.11","1":"13.11"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"12.88","1":"12.88"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"12.95","1":"12.95"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"12.50","1":"12.50"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"12.60","1":"12.60"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"12.83","1":"12.83"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"12.89","1":"12.89"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"12.49","1":"12.49"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"12.59","1":"12.59"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"12.50","1":"12.50"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"12.55","1":"12.55"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"12.10","1":"12.10"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"12.00","1":"12.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"12.00","1":"12.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"11.90","1":"11.90"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"12.00","1":"12.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"12.00","1":"12.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"12.90","1":"12.90"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"12.45","1":"12.45"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"13.50","1":"13.50"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"14.18","1":"14.18"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"14.09","1":"14.09"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"13.62","1":"13.62"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"13.51","1":"13.51"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"13.50","1":"13.50"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"13.50","1":"13.50"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"13.31","1":"13.31"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"13.03","1":"13.03"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"13.32","1":"13.32"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"13.20","1":"13.20"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"13.30","1":"13.30"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"13.15","1":"13.15"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"13.00","1":"13.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"13.10","1":"13.10"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"13.00","1":"13.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"12.40","1":"12.40"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"12.89","1":"12.89"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"12.46","1":"12.46"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"12.42","1":"12.42"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"12.99","1":"12.99"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"12.40","1":"12.40"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"12.69","1":"12.69"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"12.00","1":"12.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"12.00","1":"12.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"11.41","1":"11.41"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"11.80","1":"11.80"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"11.85","1":"11.85"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"11.84","1":"11.84"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"11.62","1":"11.62"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"11.70","1":"11.70"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"12.00","1":"12.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"12.00","1":"12.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"12.00","1":"12.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"12.06","1":"12.06"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"12.20","1":"12.20"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"12.11","1":"12.11"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"12.10","1":"12.10"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"11.85","1":"11.85"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"11.70","1":"11.70"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"12.00","1":"12.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"11.66","1":"11.66"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"11.50","1":"11.50"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"11.51","1":"11.51"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"11.51","1":"11.51"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"11.75","1":"11.75"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"11.70","1":"11.70"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"11.85","1":"11.85"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"11.90","1":"11.90"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"11.98","1":"11.98"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"11.99","1":"11.99"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"12.08","1":"12.08"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"11.80","1":"11.80"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"11.40","1":"11.40"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"11.75","1":"11.75"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"11.79","1":"11.79"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"12.00","1":"12.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"11.61","1":"11.61"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"11.85","1":"11.85"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"12.30","1":"12.30"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"12.31","1":"12.31"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"12.31","1":"12.31"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"12.20","1":"12.20"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"13.20","1":"13.20"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"13.65","1":"13.65"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"13.65","1":"13.65"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"13.35","1":"13.35"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"13.60","1":"13.60"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"13.76","1":"13.76"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"13.88","1":"13.88"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"13.62","1":"13.62"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"13.80","1":"13.80"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"13.50","1":"13.50"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"13.37","1":"13.37"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"13.29","1":"13.29"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"13.77","1":"13.77"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"13.85","1":"13.85"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"13.50","1":"13.50"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"13.52","1":"13.52"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"13.51","1":"13.51"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"13.75","1":"13.75"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"13.31","1":"13.31"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"13.64","1":"13.64"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"13.35","1":"13.35"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"13.04","1":"13.04"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"13.36","1":"13.36"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"12.81","1":"12.81"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"13.00","1":"13.00"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"12.82","1":"12.82"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"12.98","1":"12.98"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"12.80","1":"12.80"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"12.88","1":"12.88"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"12.55","1":"12.55"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"12.94","1":"12.94"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"12.80","1":"12.80"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"12.67","1":"12.67"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"12.99","1":"12.99"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"12.90","1":"12.90"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"13.50","1":"13.50"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"13.30","1":"13.30"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"13.26","1":"13.26"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"13.11","1":"13.11"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"13.25","1":"13.25"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"13.40","1":"13.40"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"14.21","1":"14.21"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"13.91","1":"13.91"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"13.68","1":"13.68"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"13.76","1":"13.76"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"13.50","1":"13.50"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"13.60","1":"13.60"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"13.34","1":"13.34"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"13.71","1":"13.71"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"13.80","1":"13.80"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"13.95","1":"13.95"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"14.10","1":"14.10"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"14.55","1":"14.55"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"14.31","1":"14.31"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"14.26","1":"14.26"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"14.59","1":"14.59"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"14.19","1":"14.19"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"14.11","1":"14.11"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"13.98","1":"13.98"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"13.86","1":"13.86"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"13.70","1":"13.70"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"13.52","1":"13.52"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"13.50","1":"13.50"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"13.65","1":"13.65"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"13.59","1":"13.59"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"13.73","1":"13.73"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"13.35","1":"13.35"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"13.35","1":"13.35"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"13.49","1":"13.49"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"13.59","1":"13.59"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"13.33","1":"13.33"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"13.48","1":"13.48"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"13.30","1":"13.30"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"13.02","1":"13.02"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"12.90","1":"12.90"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"12.81","1":"12.81"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"12.29","1":"12.29"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"12.70","1":"12.70"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"12.50","1":"12.50"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"12.37","1":"12.37"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"12.36","1":"12.36"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"12.31","1":"12.31"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"12.33","1":"12.33"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"11.97","1":"11.97"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"11.90","1":"11.90"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"12.00","1":"12.00"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"12.11","1":"12.11"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"12.56","1":"12.56"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"12.45","1":"12.45"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"12.40","1":"12.40"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"12.50","1":"12.50"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"12.30","1":"12.30"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"13.00","1":"13.00"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"12.93","1":"12.93"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"12.75","1":"12.75"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"12.73","1":"12.73"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"12.42","1":"12.42"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"12.50","1":"12.50"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"12.76","1":"12.76"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"13.00","1":"13.00"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"13.09","1":"13.09"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"12.95","1":"12.95"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"13.10","1":"13.10"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"13.15","1":"13.15"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"13.05","1":"13.05"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"13.25","1":"13.25"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"13.61","1":"13.61"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"12.61","1":"12.61"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"12.75","1":"12.75"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"12.60","1":"12.60"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"12.50","1":"12.50"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"12.80","1":"12.80"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"12.78","1":"12.78"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"12.22","1":"12.22"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"12.52","1":"12.52"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"12.81","1":"12.81"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"13.34","1":"13.34"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"13.39","1":"13.39"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"13.80","1":"13.80"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"13.35","1":"13.35"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"14.01","1":"14.01"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"14.08","1":"14.08"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"13.98","1":"13.98"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"13.80","1":"13.80"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"14.07","1":"14.07"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"13.89","1":"13.89"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"13.86","1":"13.86"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"14.01","1":"14.01"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"15.06","1":"15.06"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"15.96","1":"15.96"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"16.23","1":"16.23"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"16.60","1":"16.60"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"16.10","1":"16.10"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"16.84","1":"16.84"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"16.46","1":"16.46"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"16.35","1":"16.35"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"17.00","1":"17.00"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"16.75","1":"16.75"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"16.63","1":"16.63"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"16.89","1":"16.89"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"16.69","1":"16.69"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"17.00","1":"17.00"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"16.68","1":"16.68"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"16.69","1":"16.69"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"17.50","1":"17.50"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"17.00","1":"17.00"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"16.96","1":"16.96"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"15.79","1":"15.79"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"15.35","1":"15.35"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"15.60","1":"15.60"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"15.75","1":"15.75"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"14.61","1":"14.61"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"15.30","1":"15.30"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"14.93","1":"14.93"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"15.23","1":"15.23"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"15.14","1":"15.14"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"15.11","1":"15.11"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"15.05","1":"15.05"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"15.06","1":"15.06"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"15.05","1":"15.05"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"15.06","1":"15.06"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"15.07","1":"15.07"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"15.14","1":"15.14"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"15.05","1":"15.05"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"15.10","1":"15.10"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"14.80","1":"14.80"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"14.80","1":"14.80"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"14.81","1":"14.81"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"14.75","1":"14.75"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"15.00","1":"15.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"14.70","1":"14.70"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"14.30","1":"14.30"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"14.50","1":"14.50"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"14.50","1":"14.50"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"14.05","1":"14.05"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"14.10","1":"14.10"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"14.17","1":"14.17"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"14.50","1":"14.50"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"14.15","1":"14.15"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"14.20","1":"14.20"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"14.64","1":"14.64"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"14.16","1":"14.16"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"14.39","1":"14.39"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"14.00","1":"14.00"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"13.59","1":"13.59"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"13.84","1":"13.84"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"13.80","1":"13.80"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"13.70","1":"13.70"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"13.21","1":"13.21"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"13.49","1":"13.49"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"13.50","1":"13.50"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"13.70","1":"13.70"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"13.75","1":"13.75"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"13.50","1":"13.50"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"13.20","1":"13.20"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"13.35","1":"13.35"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"13.50","1":"13.50"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"13.40","1":"13.40"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"13.40","1":"13.40"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"13.50","1":"13.50"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"13.60","1":"13.60"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"13.74","1":"13.74"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"13.50","1":"13.50"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"13.30","1":"13.30"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"13.02","1":"13.02"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"13.04","1":"13.04"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"13.50","1":"13.50"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"14.00","1":"14.00"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"14.74","1":"14.74"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"14.89","1":"14.89"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"14.78","1":"14.78"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"14.19","1":"14.19"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"14.35","1":"14.35"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"14.15","1":"14.15"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"14.22","1":"14.22"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"14.16","1":"14.16"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"14.35","1":"14.35"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"14.19","1":"14.19"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"14.05","1":"14.05"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"14.10","1":"14.10"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"13.74","1":"13.74"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"14.13","1":"14.13"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"14.04","1":"14.04"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"14.20","1":"14.20"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"14.06","1":"14.06"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"14.93","1":"14.93"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"15.50","1":"15.50"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"15.05","1":"15.05"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"14.80","1":"14.80"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"14.30","1":"14.30"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"14.16","1":"14.16"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"13.99","1":"13.99"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"14.00","1":"14.00"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"13.81","1":"13.81"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"13.76","1":"13.76"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"13.71","1":"13.71"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"13.63","1":"13.63"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"13.92","1":"13.92"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"14.96","1":"14.96"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"16.08","1":"16.08"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"15.69","1":"15.69"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"15.76","1":"15.76"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"16.00","1":"16.00"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"15.46","1":"15.46"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"15.07","1":"15.07"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"15.01","1":"15.01"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"14.79","1":"14.79"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"14.43","1":"14.43"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"14.70","1":"14.70"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"13.59","1":"13.59"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"14.23","1":"14.23"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"14.14","1":"14.14"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"14.06","1":"14.06"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"13.83","1":"13.83"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"13.60","1":"13.60"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"13.55","1":"13.55"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"13.20","1":"13.20"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"13.00","1":"13.00"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"13.25","1":"13.25"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"13.49","1":"13.49"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"13.31","1":"13.31"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"13.63","1":"13.63"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"13.80","1":"13.80"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"13.76","1":"13.76"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"13.41","1":"13.41"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"13.50","1":"13.50"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"13.36","1":"13.36"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"13.19","1":"13.19"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"13.36","1":"13.36"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"13.15","1":"13.15"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"13.16","1":"13.16"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"13.40","1":"13.40"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"13.31","1":"13.31"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"14.57","1":"14.57"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"15.51","1":"15.51"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"14.74","1":"14.74"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"14.19","1":"14.19"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"15.09","1":"15.09"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"14.02","1":"14.02"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"13.68","1":"13.68"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"13.15","1":"13.15"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"13.50","1":"13.50"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"13.51","1":"13.51"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"13.43","1":"13.43"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"13.17","1":"13.17"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"13.13","1":"13.13"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"13.27","1":"13.27"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"13.11","1":"13.11"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"12.84","1":"12.84"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"13.00","1":"13.00"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"13.00","1":"13.00"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"13.09","1":"13.09"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"13.06","1":"13.06"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"13.20","1":"13.20"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"13.52","1":"13.52"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"13.26","1":"13.26"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"14.32","1":"14.32"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"15.75","1":"15.75"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"16.13","1":"16.13"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"15.05","1":"15.05"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"15.02","1":"15.02"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"14.50","1":"14.50"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"15.39","1":"15.39"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"14.54","1":"14.54"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"14.10","1":"14.10"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"14.03","1":"14.03"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"13.41","1":"13.41"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"13.79","1":"13.79"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"13.97","1":"13.97"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"13.63","1":"13.63"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"13.51","1":"13.51"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"13.61","1":"13.61"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"13.79","1":"13.79"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"13.59","1":"13.59"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"13.52","1":"13.52"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"13.61","1":"13.61"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"13.55","1":"13.55"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"13.50","1":"13.50"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"13.51","1":"13.51"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"13.60","1":"13.60"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"13.63","1":"13.63"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"13.40","1":"13.40"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"13.50","1":"13.50"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"13.39","1":"13.39"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"13.30","1":"13.30"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"13.31","1":"13.31"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"13.00","1":"13.00"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"12.65","1":"12.65"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"12.00","1":"12.00"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"11.58","1":"11.58"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"11.51","1":"11.51"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"11.65","1":"11.65"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"11.59","1":"11.59"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"11.65","1":"11.65"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"11.59","1":"11.59"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"11.78","1":"11.78"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"11.67","1":"11.67"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"11.69","1":"11.69"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"11.49","1":"11.49"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"11.41","1":"11.41"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"12.55","1":"12.55"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"13.11","1":"13.11"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"13.02","1":"13.02"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"12.73","1":"12.73"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"12.53","1":"12.53"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"12.37","1":"12.37"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"12.30","1":"12.30"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"12.21","1":"12.21"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"11.42","1":"11.42"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"12.00","1":"12.00"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"12.19","1":"12.19"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"11.82","1":"11.82"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"11.56","1":"11.56"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"11.73","1":"11.73"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"12.01","1":"12.01"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"12.01","1":"12.01"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"11.90","1":"11.90"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"12.01","1":"12.01"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"12.24","1":"12.24"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"12.27","1":"12.27"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"12.40","1":"12.40"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"12.65","1":"12.65"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"12.88","1":"12.88"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"14.17","1":"14.17"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"15.59","1":"15.59"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"14.12","1":"14.12"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"13.99","1":"13.99"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"13.50","1":"13.50"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"13.63","1":"13.63"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"12.85","1":"12.85"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"13.27","1":"13.27"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"13.40","1":"13.40"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"13.42","1":"13.42"}]}