{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"6.20","1":"6.20"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"6.11","1":"6.11"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"6.04","1":"6.04"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"6.07","1":"6.07"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"6.03","1":"6.03"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"5.99","1":"5.99"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"6.05","1":"6.05"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"6.05","1":"6.05"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"6.12","1":"6.12"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"6.27","1":"6.27"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"6.00","1":"6.00"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"5.86","1":"5.86"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"6.00","1":"6.00"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"5.88","1":"5.88"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"5.90","1":"5.90"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"5.90","1":"5.90"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"5.91","1":"5.91"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"5.92","1":"5.92"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"5.89","1":"5.89"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"5.90","1":"5.90"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"6.00","1":"6.00"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"5.84","1":"5.84"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"5.85","1":"5.85"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"6.00","1":"6.00"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"5.82","1":"5.82"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"6.00","1":"6.00"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"5.91","1":"5.91"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"5.91","1":"5.91"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"5.98","1":"5.98"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"6.40","1":"6.40"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"6.47","1":"6.47"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"6.61","1":"6.61"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"6.30","1":"6.30"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"6.40","1":"6.40"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"6.30","1":"6.30"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"6.06","1":"6.06"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"6.25","1":"6.25"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"6.36","1":"6.36"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"6.31","1":"6.31"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"6.25","1":"6.25"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"6.22","1":"6.22"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"6.21","1":"6.21"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"6.12","1":"6.12"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"6.10","1":"6.10"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"6.10","1":"6.10"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"6.01","1":"6.01"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"6.00","1":"6.00"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"5.70","1":"5.70"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"5.53","1":"5.53"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"5.61","1":"5.61"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"5.64","1":"5.64"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"5.60","1":"5.60"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"5.50","1":"5.50"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"5.50","1":"5.50"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"5.38","1":"5.38"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"5.58","1":"5.58"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"5.35","1":"5.35"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"5.12","1":"5.12"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"5.02","1":"5.02"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"5.18","1":"5.18"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"5.27","1":"5.27"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"5.20","1":"5.20"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"5.05","1":"5.05"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"5.04","1":"5.04"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"5.01","1":"5.01"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"5.03","1":"5.03"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"5.01","1":"5.01"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"5.16","1":"5.16"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"4.96","1":"4.96"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"4.95","1":"4.95"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"4.81","1":"4.81"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"5.01","1":"5.01"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"4.83","1":"4.83"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"4.84","1":"4.84"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"4.60","1":"4.60"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"4.39","1":"4.39"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"4.41","1":"4.41"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"4.23","1":"4.23"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"4.14","1":"4.14"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"4.05","1":"4.05"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"3.96","1":"3.96"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"3.65","1":"3.65"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"4.12","1":"4.12"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"4.07","1":"4.07"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"4.42","1":"4.42"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"4.79","1":"4.79"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"5.00","1":"5.00"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"4.88","1":"4.88"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"4.59","1":"4.59"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"4.38","1":"4.38"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"4.43","1":"4.43"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"4.42","1":"4.42"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"4.09","1":"4.09"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"4.10","1":"4.10"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"4.31","1":"4.31"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"4.22","1":"4.22"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"4.12","1":"4.12"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"4.07","1":"4.07"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"4.53","1":"4.53"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"4.29","1":"4.29"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"4.37","1":"4.37"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"4.28","1":"4.28"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"4.17","1":"4.17"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"4.10","1":"4.10"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"4.13","1":"4.13"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"4.10","1":"4.10"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"3.99","1":"3.99"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"4.08","1":"4.08"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"4.07","1":"4.07"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"4.17","1":"4.17"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"3.95","1":"3.95"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"4.02","1":"4.02"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"4.00","1":"4.00"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"4.17","1":"4.17"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"4.24","1":"4.24"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"4.12","1":"4.12"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"4.07","1":"4.07"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"4.11","1":"4.11"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"4.17","1":"4.17"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"4.10","1":"4.10"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"4.20","1":"4.20"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"4.04","1":"4.04"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"4.15","1":"4.15"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"4.22","1":"4.22"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"4.27","1":"4.27"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"4.26","1":"4.26"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"4.27","1":"4.27"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"4.28","1":"4.28"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"4.42","1":"4.42"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"4.61","1":"4.61"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"4.44","1":"4.44"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"4.41","1":"4.41"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"4.73","1":"4.73"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"4.77","1":"4.77"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"4.92","1":"4.92"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"4.82","1":"4.82"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"4.93","1":"4.93"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"5.12","1":"5.12"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"5.16","1":"5.16"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"5.00","1":"5.00"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"4.78","1":"4.78"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"4.64","1":"4.64"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"4.90","1":"4.90"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"4.79","1":"4.79"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"4.71","1":"4.71"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"4.70","1":"4.70"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"4.72","1":"4.72"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"4.81","1":"4.81"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"4.99","1":"4.99"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"4.91","1":"4.91"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"4.83","1":"4.83"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"4.82","1":"4.82"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"4.75","1":"4.75"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"4.75","1":"4.75"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"4.76","1":"4.76"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"4.75","1":"4.75"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"4.80","1":"4.80"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"5.37","1":"5.37"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"5.43","1":"5.43"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"6.43","1":"6.43"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"6.63","1":"6.63"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"7.47","1":"7.47"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"7.59","1":"7.59"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"7.24","1":"7.24"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"6.76","1":"6.76"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"6.12","1":"6.12"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"6.09","1":"6.09"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"5.97","1":"5.97"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"5.68","1":"5.68"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"6.08","1":"6.08"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"6.22","1":"6.22"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"6.12","1":"6.12"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"6.05","1":"6.05"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"6.17","1":"6.17"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"6.41","1":"6.41"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"6.64","1":"6.64"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"6.55","1":"6.55"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"6.27","1":"6.27"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"6.09","1":"6.09"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"5.98","1":"5.98"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"5.63","1":"5.63"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"4.88","1":"4.88"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"5.49","1":"5.49"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"5.41","1":"5.41"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"5.45","1":"5.45"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"5.52","1":"5.52"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"5.57","1":"5.57"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"5.32","1":"5.32"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"5.21","1":"5.21"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"5.26","1":"5.26"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"5.09","1":"5.09"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"4.96","1":"4.96"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"5.11","1":"5.11"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"6.11","1":"6.11"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"6.29","1":"6.29"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"5.67","1":"5.67"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"5.29","1":"5.29"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"5.19","1":"5.19"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"5.29","1":"5.29"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"5.17","1":"5.17"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"5.12","1":"5.12"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"5.15","1":"5.15"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"5.18","1":"5.18"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"5.13","1":"5.13"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"4.94","1":"4.94"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"4.90","1":"4.90"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"4.95","1":"4.95"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"5.02","1":"5.02"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"4.99","1":"4.99"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"5.08","1":"5.08"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"5.06","1":"5.06"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"5.03","1":"5.03"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"5.06","1":"5.06"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"5.09","1":"5.09"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"5.13","1":"5.13"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"5.27","1":"5.27"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"5.26","1":"5.26"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"5.21","1":"5.21"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"5.42","1":"5.42"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"5.30","1":"5.30"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"5.26","1":"5.26"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"5.79","1":"5.79"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"6.31","1":"6.31"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"5.82","1":"5.82"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"5.78","1":"5.78"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"6.09","1":"6.09"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"6.05","1":"6.05"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"5.88","1":"5.88"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"5.67","1":"5.67"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"5.91","1":"5.91"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"5.99","1":"5.99"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"5.89","1":"5.89"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"6.17","1":"6.17"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"6.12","1":"6.12"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"5.92","1":"5.92"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"5.80","1":"5.80"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"5.75","1":"5.75"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"5.53","1":"5.53"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"5.60","1":"5.60"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"6.00","1":"6.00"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"6.00","1":"6.00"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"5.88","1":"5.88"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"5.73","1":"5.73"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"5.61","1":"5.61"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"5.62","1":"5.62"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"5.52","1":"5.52"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"5.50","1":"5.50"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"5.37","1":"5.37"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"5.12","1":"5.12"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"5.02","1":"5.02"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"5.17","1":"5.17"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"5.22","1":"5.22"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"5.24","1":"5.24"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"5.32","1":"5.32"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"5.32","1":"5.32"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"5.50","1":"5.50"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"5.59","1":"5.59"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"5.59","1":"5.59"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"5.28","1":"5.28"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"5.22","1":"5.22"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"5.27","1":"5.27"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"5.40","1":"5.40"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"5.33","1":"5.33"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"5.29","1":"5.29"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"5.27","1":"5.27"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"5.30","1":"5.30"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"5.24","1":"5.24"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"5.24","1":"5.24"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"5.42","1":"5.42"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"5.34","1":"5.34"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"5.51","1":"5.51"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"5.45","1":"5.45"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"5.41","1":"5.41"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"5.33","1":"5.33"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"5.23","1":"5.23"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"5.19","1":"5.19"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"5.11","1":"5.11"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"5.11","1":"5.11"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"5.03","1":"5.03"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"4.62","1":"4.62"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"4.63","1":"4.63"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"4.61","1":"4.61"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"4.85","1":"4.85"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"4.79","1":"4.79"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"4.88","1":"4.88"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"4.84","1":"4.84"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"4.90","1":"4.90"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"4.82","1":"4.82"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"4.88","1":"4.88"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"5.02","1":"5.02"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"4.85","1":"4.85"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"4.91","1":"4.91"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"4.94","1":"4.94"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"5.01","1":"5.01"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"5.08","1":"5.08"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"5.02","1":"5.02"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"4.90","1":"4.90"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"4.86","1":"4.86"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"4.87","1":"4.87"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"4.82","1":"4.82"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"4.88","1":"4.88"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"4.83","1":"4.83"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"4.75","1":"4.75"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"4.67","1":"4.67"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"4.48","1":"4.48"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"4.61","1":"4.61"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"4.49","1":"4.49"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"4.61","1":"4.61"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"4.65","1":"4.65"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"4.62","1":"4.62"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"4.66","1":"4.66"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"4.68","1":"4.68"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"4.62","1":"4.62"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"4.64","1":"4.64"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"4.70","1":"4.70"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"4.77","1":"4.77"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"4.70","1":"4.70"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"4.62","1":"4.62"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"4.55","1":"4.55"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"4.55","1":"4.55"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"4.89","1":"4.89"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"4.68","1":"4.68"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"4.71","1":"4.71"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"4.80","1":"4.80"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"4.75","1":"4.75"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"4.70","1":"4.70"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"4.70","1":"4.70"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"4.67","1":"4.67"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"4.68","1":"4.68"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"4.70","1":"4.70"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"4.75","1":"4.75"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"5.11","1":"5.11"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"5.60","1":"5.60"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"5.29","1":"5.29"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"5.22","1":"5.22"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"5.21","1":"5.21"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"5.31","1":"5.31"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"5.47","1":"5.47"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"5.88","1":"5.88"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"5.66","1":"5.66"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"5.71","1":"5.71"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"5.56","1":"5.56"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"5.59","1":"5.59"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"5.74","1":"5.74"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"5.99","1":"5.99"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"6.18","1":"6.18"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"6.08","1":"6.08"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"5.69","1":"5.69"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"5.73","1":"5.73"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"5.71","1":"5.71"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"5.68","1":"5.68"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"6.18","1":"6.18"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"5.99","1":"5.99"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"5.85","1":"5.85"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"5.59","1":"5.59"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"5.63","1":"5.63"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"5.70","1":"5.70"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"5.89","1":"5.89"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"6.10","1":"6.10"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"6.57","1":"6.57"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"6.57","1":"6.57"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"7.12","1":"7.12"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"7.48","1":"7.48"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"7.28","1":"7.28"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"7.19","1":"7.19"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"6.83","1":"6.83"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"7.20","1":"7.20"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"7.46","1":"7.46"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"7.34","1":"7.34"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"7.25","1":"7.25"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"7.37","1":"7.37"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"7.35","1":"7.35"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"7.25","1":"7.25"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"7.34","1":"7.34"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"7.01","1":"7.01"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"7.04","1":"7.04"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"7.20","1":"7.20"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"7.08","1":"7.08"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"7.00","1":"7.00"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"6.88","1":"6.88"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"6.88","1":"6.88"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"6.68","1":"6.68"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"6.71","1":"6.71"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"6.61","1":"6.61"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"6.54","1":"6.54"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"6.53","1":"6.53"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"6.45","1":"6.45"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"6.33","1":"6.33"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"6.08","1":"6.08"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"6.23","1":"6.23"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"6.23","1":"6.23"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"6.18","1":"6.18"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"6.30","1":"6.30"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"6.01","1":"6.01"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"6.00","1":"6.00"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"5.81","1":"5.81"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"6.06","1":"6.06"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"6.03","1":"6.03"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"6.08","1":"6.08"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"5.97","1":"5.97"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"6.08","1":"6.08"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"5.99","1":"5.99"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"6.07","1":"6.07"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"6.13","1":"6.13"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"6.15","1":"6.15"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"6.00","1":"6.00"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"6.12","1":"6.12"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"6.44","1":"6.44"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"6.51","1":"6.51"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"6.79","1":"6.79"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"6.81","1":"6.81"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"7.03","1":"7.03"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"7.05","1":"7.05"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"7.16","1":"7.16"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"7.59","1":"7.59"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"7.28","1":"7.28"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"7.44","1":"7.44"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"7.43","1":"7.43"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"7.32","1":"7.32"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"7.39","1":"7.39"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"7.78","1":"7.78"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"7.67","1":"7.67"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"7.49","1":"7.49"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"7.47","1":"7.47"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"7.61","1":"7.61"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"7.56","1":"7.56"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"7.57","1":"7.57"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"7.40","1":"7.40"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"7.40","1":"7.40"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"7.32","1":"7.32"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"7.20","1":"7.20"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"7.17","1":"7.17"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"7.99","1":"7.99"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"7.84","1":"7.84"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"7.74","1":"7.74"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"7.67","1":"7.67"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"8.31","1":"8.31"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"8.66","1":"8.66"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"8.55","1":"8.55"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"9.02","1":"9.02"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"9.30","1":"9.30"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"9.36","1":"9.36"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"9.44","1":"9.44"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"10.44","1":"10.44"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"11.44","1":"11.44"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"12.44","1":"12.44"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"12.80","1":"12.80"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"12.53","1":"12.53"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"12.00","1":"12.00"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"13.00","1":"13.00"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"13.19","1":"13.19"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"14.19","1":"14.19"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"15.19","1":"15.19"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"15.64","1":"15.64"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"15.06","1":"15.06"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"15.96","1":"15.96"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"15.84","1":"15.84"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"15.81","1":"15.81"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"15.73","1":"15.73"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"15.49","1":"15.49"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"15.13","1":"15.13"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"15.78","1":"15.78"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"16.78","1":"16.78"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"17.53","1":"17.53"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"18.40","1":"18.40"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"17.81","1":"17.81"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"17.79","1":"17.79"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"17.82","1":"17.82"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"17.91","1":"17.91"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"17.74","1":"17.74"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"17.60","1":"17.60"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"16.79","1":"16.79"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"15.79","1":"15.79"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"14.80","1":"14.80"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"13.99","1":"13.99"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"14.99","1":"14.99"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"15.29","1":"15.29"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"15.43","1":"15.43"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"16.41","1":"16.41"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"17.41","1":"17.41"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"17.65","1":"17.65"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"17.88","1":"17.88"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"17.41","1":"17.41"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"17.16","1":"17.16"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"16.90","1":"16.90"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"16.60","1":"16.60"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"16.47","1":"16.47"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"16.52","1":"16.52"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"16.40","1":"16.40"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"16.44","1":"16.44"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"16.64","1":"16.64"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"16.66","1":"16.66"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"17.65","1":"17.65"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"18.21","1":"18.21"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"19.21","1":"19.21"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"18.57","1":"18.57"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"18.57","1":"18.57"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"18.06","1":"18.06"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"17.83","1":"17.83"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"18.31","1":"18.31"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"18.33","1":"18.33"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"17.99","1":"17.99"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"17.31","1":"17.31"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"17.03","1":"17.03"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"16.85","1":"16.85"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"16.74","1":"16.74"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"16.53","1":"16.53"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"17.00","1":"17.00"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"16.96","1":"16.96"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"16.92","1":"16.92"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"16.78","1":"16.78"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"16.56","1":"16.56"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"16.27","1":"16.27"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"16.60","1":"16.60"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"17.10","1":"17.10"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"16.75","1":"16.75"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"16.92","1":"16.92"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"16.91","1":"16.91"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"17.05","1":"17.05"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"17.11","1":"17.11"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"17.10","1":"17.10"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"17.09","1":"17.09"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"17.71","1":"17.71"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"18.05","1":"18.05"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"17.81","1":"17.81"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"17.86","1":"17.86"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"17.78","1":"17.78"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"17.57","1":"17.57"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"17.52","1":"17.52"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"17.80","1":"17.80"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"18.77","1":"18.77"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"19.12","1":"19.12"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"20.01","1":"20.01"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"21.01","1":"21.01"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"21.76","1":"21.76"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"21.31","1":"21.31"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"22.37","1":"22.37"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"22.43","1":"22.43"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"21.37","1":"21.37"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"21.66","1":"21.66"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"22.74","1":"22.74"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"23.87","1":"23.87"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"24.33","1":"24.33"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"23.26","1":"23.26"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"22.95","1":"22.95"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"23.11","1":"23.11"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"22.83","1":"22.83"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"22.12","1":"22.12"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"21.58","1":"21.58"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"21.57","1":"21.57"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"20.96","1":"20.96"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"20.96","1":"20.96"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"20.51","1":"20.51"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"19.82","1":"19.82"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"19.76","1":"19.76"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"18.92","1":"18.92"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"19.09","1":"19.09"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"19.09","1":"19.09"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"18.15","1":"18.15"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"18.00","1":"18.00"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"18.34","1":"18.34"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"19.34","1":"19.34"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"20.34","1":"20.34"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"19.59","1":"19.59"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"19.31","1":"19.31"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"19.26","1":"19.26"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"19.45","1":"19.45"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"19.48","1":"19.48"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"19.17","1":"19.17"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"20.14","1":"20.14"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"20.19","1":"20.19"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"20.01","1":"20.01"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"21.01","1":"21.01"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"21.81","1":"21.81"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"22.90","1":"22.90"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"23.40","1":"23.40"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"23.31","1":"23.31"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"23.58","1":"23.58"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"24.75","1":"24.75"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"23.74","1":"23.74"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"23.04","1":"23.04"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"24.19","1":"24.19"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"24.27","1":"24.27"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"24.94","1":"24.94"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"25.00","1":"25.00"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"25.09","1":"25.09"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"24.82","1":"24.82"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"24.28","1":"24.28"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"24.13","1":"24.13"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"24.23","1":"24.23"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"23.67","1":"23.67"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"23.07","1":"23.07"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"22.94","1":"22.94"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"22.69","1":"22.69"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"22.81","1":"22.81"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"23.88","1":"23.88"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"25.06","1":"25.06"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"25.16","1":"25.16"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"23.91","1":"23.91"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"22.72","1":"22.72"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"22.32","1":"22.32"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"22.29","1":"22.29"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"21.87","1":"21.87"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"21.39","1":"21.39"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"21.82","1":"21.82"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"21.44","1":"21.44"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"21.37","1":"21.37"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"21.23","1":"21.23"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"22.29","1":"22.29"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"22.24","1":"22.24"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"22.73","1":"22.73"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"23.01","1":"23.01"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"23.33","1":"23.33"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"24.08","1":"24.08"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"23.27","1":"23.27"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"22.86","1":"22.86"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"22.44","1":"22.44"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"22.76","1":"22.76"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"22.65","1":"22.65"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"22.95","1":"22.95"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"23.73","1":"23.73"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"23.16","1":"23.16"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"22.27","1":"22.27"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"22.23","1":"22.23"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"21.41","1":"21.41"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"21.60","1":"21.60"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"22.37","1":"22.37"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"22.22","1":"22.22"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"23.33","1":"23.33"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"24.49","1":"24.49"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"24.21","1":"24.21"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"23.00","1":"23.00"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"22.38","1":"22.38"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"21.45","1":"21.45"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"21.43","1":"21.43"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"21.35","1":"21.35"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"21.18","1":"21.18"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"20.13","1":"20.13"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"19.60","1":"19.60"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"19.56","1":"19.56"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"18.56","1":"18.56"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"18.35","1":"18.35"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"17.35","1":"17.35"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"16.92","1":"16.92"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"16.07","1":"16.07"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"15.25","1":"15.25"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"16.24","1":"16.24"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"17.24","1":"17.24"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"17.44","1":"17.44"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"17.68","1":"17.68"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"17.67","1":"17.67"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"18.07","1":"18.07"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"18.03","1":"18.03"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"18.72","1":"18.72"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"18.86","1":"18.86"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"18.35","1":"18.35"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"18.69","1":"18.69"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"18.73","1":"18.73"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"19.18","1":"19.18"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"19.50","1":"19.50"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"18.79","1":"18.79"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"18.80","1":"18.80"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"19.01","1":"19.01"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"19.11","1":"19.11"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"19.68","1":"19.68"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"20.46","1":"20.46"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"20.67","1":"20.67"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"19.69","1":"19.69"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"19.00","1":"19.00"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"19.40","1":"19.40"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"19.00","1":"19.00"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"19.03","1":"19.03"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"18.03","1":"18.03"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"17.90","1":"17.90"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"16.90","1":"16.90"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"16.21","1":"16.21"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"15.21","1":"15.21"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"14.97","1":"14.97"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"15.94","1":"15.94"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"15.03","1":"15.03"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"15.58","1":"15.58"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"14.72","1":"14.72"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"14.21","1":"14.21"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"14.44","1":"14.44"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"15.44","1":"15.44"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"16.44","1":"16.44"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"17.44","1":"17.44"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"16.51","1":"16.51"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"16.06","1":"16.06"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"15.89","1":"15.89"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"15.67","1":"15.67"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"15.95","1":"15.95"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"15.87","1":"15.87"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"15.94","1":"15.94"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"15.56","1":"15.56"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"16.07","1":"16.07"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"16.19","1":"16.19"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"15.79","1":"15.79"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"15.79","1":"15.79"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"15.88","1":"15.88"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"15.63","1":"15.63"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"15.24","1":"15.24"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"15.29","1":"15.29"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"16.10","1":"16.10"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"15.72","1":"15.72"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"15.19","1":"15.19"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"14.73","1":"14.73"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"14.62","1":"14.62"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"15.06","1":"15.06"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"14.70","1":"14.70"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"13.89","1":"13.89"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"13.46","1":"13.46"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"12.71","1":"12.71"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"12.48","1":"12.48"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"13.16","1":"13.16"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"12.84","1":"12.84"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"12.68","1":"12.68"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"13.68","1":"13.68"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"14.32","1":"14.32"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"13.83","1":"13.83"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"13.27","1":"13.27"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"13.70","1":"13.70"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"13.25","1":"13.25"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"12.95","1":"12.95"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"12.66","1":"12.66"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"12.31","1":"12.31"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"12.58","1":"12.58"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"12.21","1":"12.21"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"12.60","1":"12.60"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"12.37","1":"12.37"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"12.22","1":"12.22"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"12.30","1":"12.30"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"13.30","1":"13.30"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"13.61","1":"13.61"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"13.18","1":"13.18"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"13.35","1":"13.35"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"13.48","1":"13.48"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"14.48","1":"14.48"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"14.75","1":"14.75"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"14.04","1":"14.04"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"13.78","1":"13.78"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"13.70","1":"13.70"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"13.42","1":"13.42"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"13.61","1":"13.61"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"13.61","1":"13.61"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"13.83","1":"13.83"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"13.97","1":"13.97"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"13.71","1":"13.71"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"13.91","1":"13.91"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"14.00","1":"14.00"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"14.16","1":"14.16"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"13.49","1":"13.49"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"13.47","1":"13.47"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"12.58","1":"12.58"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"12.71","1":"12.71"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"13.03","1":"13.03"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"12.39","1":"12.39"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"12.59","1":"12.59"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"12.50","1":"12.50"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"12.40","1":"12.40"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"11.97","1":"11.97"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"12.38","1":"12.38"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"13.00","1":"13.00"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"13.25","1":"13.25"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"13.10","1":"13.10"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"13.00","1":"13.00"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"12.87","1":"12.87"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"13.01","1":"13.01"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"13.76","1":"13.76"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"13.57","1":"13.57"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"13.73","1":"13.73"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"14.07","1":"14.07"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"14.94","1":"14.94"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"15.13","1":"15.13"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"15.90","1":"15.90"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"15.61","1":"15.61"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"14.98","1":"14.98"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"14.24","1":"14.24"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"14.42","1":"14.42"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"14.79","1":"14.79"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"14.95","1":"14.95"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"15.07","1":"15.07"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"15.71","1":"15.71"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"15.68","1":"15.68"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"15.89","1":"15.89"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"15.92","1":"15.92"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"16.52","1":"16.52"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"16.19","1":"16.19"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"16.35","1":"16.35"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"17.35","1":"17.35"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"17.63","1":"17.63"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"17.81","1":"17.81"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"18.02","1":"18.02"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"18.20","1":"18.20"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"17.74","1":"17.74"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"17.59","1":"17.59"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"17.75","1":"17.75"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"18.00","1":"18.00"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"17.41","1":"17.41"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"16.41","1":"16.41"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"16.00","1":"16.00"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"15.17","1":"15.17"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"16.17","1":"16.17"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"17.15","1":"17.15"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"17.53","1":"17.53"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"17.33","1":"17.33"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"17.50","1":"17.50"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"17.19","1":"17.19"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"17.25","1":"17.25"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"17.60","1":"17.60"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"17.63","1":"17.63"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"18.63","1":"18.63"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"18.23","1":"18.23"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"17.98","1":"17.98"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"17.60","1":"17.60"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"17.36","1":"17.36"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"17.25","1":"17.25"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"18.25","1":"18.25"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"18.92","1":"18.92"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"19.04","1":"19.04"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"18.77","1":"18.77"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"18.82","1":"18.82"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"18.99","1":"18.99"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"19.62","1":"19.62"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"19.42","1":"19.42"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"20.33","1":"20.33"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"20.89","1":"20.89"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"20.85","1":"20.85"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"20.62","1":"20.62"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"20.26","1":"20.26"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"21.27","1":"21.27"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"21.23","1":"21.23"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"21.30","1":"21.30"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"21.14","1":"21.14"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"21.13","1":"21.13"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"22.18","1":"22.18"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"22.37","1":"22.37"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"23.33","1":"23.33"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"23.19","1":"23.19"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"23.30","1":"23.30"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"22.67","1":"22.67"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"22.38","1":"22.38"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"21.71","1":"21.71"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"20.63","1":"20.63"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"19.64","1":"19.64"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"19.54","1":"19.54"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"19.82","1":"19.82"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"20.80","1":"20.80"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"20.33","1":"20.33"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"19.94","1":"19.94"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"19.71","1":"19.71"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"20.03","1":"20.03"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"20.65","1":"20.65"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"20.77","1":"20.77"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"20.54","1":"20.54"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"20.07","1":"20.07"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"19.93","1":"19.93"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"19.69","1":"19.69"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"19.12","1":"19.12"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"18.12","1":"18.12"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"18.40","1":"18.40"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"17.94","1":"17.94"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"17.50","1":"17.50"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"16.75","1":"16.75"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"17.21","1":"17.21"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"18.21","1":"18.21"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"18.49","1":"18.49"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"18.26","1":"18.26"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"17.67","1":"17.67"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"17.69","1":"17.69"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"18.69","1":"18.69"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"19.62","1":"19.62"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"19.40","1":"19.40"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"19.39","1":"19.39"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"20.39","1":"20.39"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"20.60","1":"20.60"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"20.67","1":"20.67"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"20.40","1":"20.40"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"20.13","1":"20.13"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"19.65","1":"19.65"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"20.54","1":"20.54"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"21.27","1":"21.27"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"21.56","1":"21.56"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"20.98","1":"20.98"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"20.52","1":"20.52"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"19.66","1":"19.66"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"18.66","1":"18.66"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"17.92","1":"17.92"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"18.70","1":"18.70"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"19.01","1":"19.01"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"19.30","1":"19.30"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"19.71","1":"19.71"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"20.43","1":"20.43"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"19.41","1":"19.41"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"18.73","1":"18.73"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"19.13","1":"19.13"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"18.13","1":"18.13"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"18.63","1":"18.63"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"18.22","1":"18.22"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"18.52","1":"18.52"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"18.61","1":"18.61"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"18.01","1":"18.01"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"18.94","1":"18.94"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"19.76","1":"19.76"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"20.32","1":"20.32"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"19.72","1":"19.72"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"19.34","1":"19.34"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"20.21","1":"20.21"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"20.05","1":"20.05"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"20.69","1":"20.69"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"21.21","1":"21.21"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"20.29","1":"20.29"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"20.62","1":"20.62"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"20.95","1":"20.95"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"21.32","1":"21.32"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"21.60","1":"21.60"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"21.17","1":"21.17"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"21.86","1":"21.86"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"22.11","1":"22.11"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"22.42","1":"22.42"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"23.07","1":"23.07"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"22.45","1":"22.45"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"22.97","1":"22.97"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"24.11","1":"24.11"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"25.31","1":"25.31"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"26.57","1":"26.57"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"27.27","1":"27.27"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"25.99","1":"25.99"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"27.28","1":"27.28"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"28.24","1":"28.24"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"27.39","1":"27.39"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"27.54","1":"27.54"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"27.80","1":"27.80"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"26.97","1":"26.97"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"26.59","1":"26.59"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"25.27","1":"25.27"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"26.34","1":"26.34"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"27.55","1":"27.55"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"27.97","1":"27.97"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"29.29","1":"29.29"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"30.75","1":"30.75"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"29.22","1":"29.22"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"29.86","1":"29.86"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"29.46","1":"29.46"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"28.10","1":"28.10"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"27.19","1":"27.19"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"27.94","1":"27.94"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"28.62","1":"28.62"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"28.14","1":"28.14"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"29.54","1":"29.54"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"31.01","1":"31.01"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"32.07","1":"32.07"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"30.58","1":"30.58"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"29.06","1":"29.06"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"27.61","1":"27.61"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"28.11","1":"28.11"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"28.61","1":"28.61"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"27.65","1":"27.65"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"26.27","1":"26.27"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"26.66","1":"26.66"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"26.56","1":"26.56"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"27.88","1":"27.88"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"29.21","1":"29.21"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"30.67","1":"30.67"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"32.20","1":"32.20"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"32.39","1":"32.39"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"34.00","1":"34.00"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"35.70","1":"35.70"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"37.48","1":"37.48"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"39.35","1":"39.35"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"37.51","1":"37.51"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"37.23","1":"37.23"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"38.43","1":"38.43"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"38.38","1":"38.38"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"37.23","1":"37.23"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"35.61","1":"35.61"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"36.39","1":"36.39"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"36.16","1":"36.16"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"37.96","1":"37.96"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"38.26","1":"38.26"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"37.28","1":"37.28"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"37.10","1":"37.10"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"36.79","1":"36.79"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"36.68","1":"36.68"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"36.88","1":"36.88"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"36.54","1":"36.54"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"34.72","1":"34.72"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"34.73","1":"34.73"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"33.02","1":"33.02"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"34.54","1":"34.54"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"34.16","1":"34.16"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"34.77","1":"34.77"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"34.27","1":"34.27"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"32.56","1":"32.56"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"34.04","1":"34.04"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"33.25","1":"33.25"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"32.54","1":"32.54"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"33.12","1":"33.12"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"33.00","1":"33.00"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"31.86","1":"31.86"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"31.25","1":"31.25"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"30.90","1":"30.90"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"31.81","1":"31.81"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"32.02","1":"32.02"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"31.41","1":"31.41"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"30.70","1":"30.70"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"31.86","1":"31.86"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"31.69","1":"31.69"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"32.00","1":"32.00"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"32.05","1":"32.05"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"31.13","1":"31.13"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"29.58","1":"29.58"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"28.81","1":"28.81"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"30.14","1":"30.14"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"28.64","1":"28.64"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"28.36","1":"28.36"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"28.79","1":"28.79"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"29.89","1":"29.89"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"30.78","1":"30.78"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"30.08","1":"30.08"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"30.36","1":"30.36"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"29.89","1":"29.89"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"30.32","1":"30.32"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"28.81","1":"28.81"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"27.49","1":"27.49"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"28.01","1":"28.01"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"27.87","1":"27.87"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"26.98","1":"26.98"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"27.90","1":"27.90"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"27.98","1":"27.98"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"27.07","1":"27.07"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"26.83","1":"26.83"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"27.39","1":"27.39"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"27.72","1":"27.72"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"27.24","1":"27.24"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"27.96","1":"27.96"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"27.88","1":"27.88"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"29.21","1":"29.21"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"28.40","1":"28.40"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"28.47","1":"28.47"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"27.58","1":"27.58"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"27.00","1":"27.00"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"27.14","1":"27.14"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"26.14","1":"26.14"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"27.44","1":"27.44"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"27.05","1":"27.05"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"26.26","1":"26.26"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"25.21","1":"25.21"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"24.78","1":"24.78"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"24.99","1":"24.99"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"24.83","1":"24.83"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"24.64","1":"24.64"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"23.41","1":"23.41"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"22.74","1":"22.74"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"23.45","1":"23.45"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"23.22","1":"23.22"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"23.56","1":"23.56"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"22.45","1":"22.45"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"22.36","1":"22.36"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"23.03","1":"23.03"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"22.66","1":"22.66"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"22.74","1":"22.74"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"22.61","1":"22.61"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"22.59","1":"22.59"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"22.11","1":"22.11"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"21.13","1":"21.13"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"21.80","1":"21.80"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"21.28","1":"21.28"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"21.09","1":"21.09"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"20.49","1":"20.49"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"20.29","1":"20.29"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"19.97","1":"19.97"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"20.00","1":"20.00"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"20.92","1":"20.92"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"20.19","1":"20.19"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"19.96","1":"19.96"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"19.66","1":"19.66"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"19.43","1":"19.43"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"19.25","1":"19.25"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"18.55","1":"18.55"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"18.61","1":"18.61"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"17.82","1":"17.82"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"18.32","1":"18.32"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"17.40","1":"17.40"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"17.70","1":"17.70"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"18.69","1":"18.69"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"19.02","1":"19.02"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"19.03","1":"19.03"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"18.16","1":"18.16"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"17.88","1":"17.88"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"18.36","1":"18.36"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"18.02","1":"18.02"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"17.98","1":"17.98"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"18.05","1":"18.05"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"18.30","1":"18.30"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"18.71","1":"18.71"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"19.26","1":"19.26"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"18.77","1":"18.77"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"18.50","1":"18.50"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"18.24","1":"18.24"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"17.84","1":"17.84"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"17.81","1":"17.81"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"17.03","1":"17.03"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"17.20","1":"17.20"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"16.95","1":"16.95"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"15.95","1":"15.95"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"14.95","1":"14.95"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"15.27","1":"15.27"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"14.27","1":"14.27"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"13.27","1":"13.27"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"13.63","1":"13.63"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"14.47","1":"14.47"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"15.47","1":"15.47"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"16.45","1":"16.45"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"16.35","1":"16.35"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"15.91","1":"15.91"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"14.97","1":"14.97"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"15.87","1":"15.87"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"15.26","1":"15.26"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"14.85","1":"14.85"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"13.85","1":"13.85"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"14.50","1":"14.50"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"15.06","1":"15.06"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"16.06","1":"16.06"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"17.06","1":"17.06"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"17.36","1":"17.36"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"16.86","1":"16.86"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"16.98","1":"16.98"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"17.81","1":"17.81"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"17.34","1":"17.34"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"16.38","1":"16.38"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"15.92","1":"15.92"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"15.70","1":"15.70"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"15.92","1":"15.92"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"16.05","1":"16.05"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"16.35","1":"16.35"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"17.35","1":"17.35"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"17.62","1":"17.62"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"17.02","1":"17.02"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"16.83","1":"16.83"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"16.37","1":"16.37"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"16.52","1":"16.52"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"16.44","1":"16.44"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"16.30","1":"16.30"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"15.70","1":"15.70"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"14.96","1":"14.96"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"15.39","1":"15.39"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"15.46","1":"15.46"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"14.47","1":"14.47"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"14.72","1":"14.72"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"14.59","1":"14.59"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"14.57","1":"14.57"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"14.28","1":"14.28"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"14.39","1":"14.39"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"13.69","1":"13.69"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"13.31","1":"13.31"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"13.45","1":"13.45"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"14.25","1":"14.25"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"14.34","1":"14.34"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"14.57","1":"14.57"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"14.07","1":"14.07"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"13.97","1":"13.97"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"13.42","1":"13.42"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"13.17","1":"13.17"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"13.26","1":"13.26"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"12.95","1":"12.95"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"13.94","1":"13.94"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"14.44","1":"14.44"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"14.57","1":"14.57"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"15.49","1":"15.49"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"14.98","1":"14.98"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"14.80","1":"14.80"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"15.25","1":"15.25"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"14.46","1":"14.46"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"13.90","1":"13.90"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"13.23","1":"13.23"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"13.53","1":"13.53"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"13.00","1":"13.00"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"13.64","1":"13.64"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"13.36","1":"13.36"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"13.22","1":"13.22"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"12.94","1":"12.94"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"13.27","1":"13.27"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"13.06","1":"13.06"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"13.03","1":"13.03"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"13.06","1":"13.06"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"13.00","1":"13.00"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"13.43","1":"13.43"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"13.57","1":"13.57"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"13.23","1":"13.23"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"13.28","1":"13.28"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"13.03","1":"13.03"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"13.10","1":"13.10"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"13.01","1":"13.01"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"14.01","1":"14.01"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"15.01","1":"15.01"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"15.19","1":"15.19"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"15.30","1":"15.30"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"15.24","1":"15.24"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"15.66","1":"15.66"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"15.20","1":"15.20"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"16.20","1":"16.20"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"16.29","1":"16.29"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"16.59","1":"16.59"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"16.44","1":"16.44"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"16.51","1":"16.51"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"15.57","1":"15.57"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"15.01","1":"15.01"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"14.71","1":"14.71"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"13.79","1":"13.79"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"14.01","1":"14.01"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"14.13","1":"14.13"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"14.27","1":"14.27"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"13.88","1":"13.88"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"14.54","1":"14.54"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"14.30","1":"14.30"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"14.19","1":"14.19"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"14.52","1":"14.52"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"14.49","1":"14.49"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"15.08","1":"15.08"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"16.08","1":"16.08"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"16.31","1":"16.31"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"15.96","1":"15.96"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"16.13","1":"16.13"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"16.45","1":"16.45"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"17.20","1":"17.20"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"18.20","1":"18.20"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"18.73","1":"18.73"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"18.65","1":"18.65"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"18.89","1":"18.89"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"18.46","1":"18.46"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"18.13","1":"18.13"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"17.97","1":"17.97"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"18.39","1":"18.39"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"18.68","1":"18.68"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"19.22","1":"19.22"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"20.20","1":"20.20"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"20.46","1":"20.46"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"20.83","1":"20.83"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"21.00","1":"21.00"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"22.05","1":"22.05"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"23.15","1":"23.15"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"23.96","1":"23.96"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"23.91","1":"23.91"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"23.33","1":"23.33"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"23.33","1":"23.33"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"23.05","1":"23.05"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"22.50","1":"22.50"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"23.20","1":"23.20"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"23.20","1":"23.20"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"22.89","1":"22.89"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"24.03","1":"24.03"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"23.05","1":"23.05"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"22.96","1":"22.96"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"21.82","1":"21.82"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"21.55","1":"21.55"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"22.53","1":"22.53"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"22.71","1":"22.71"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"22.40","1":"22.40"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"23.52","1":"23.52"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"23.99","1":"23.99"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"23.98","1":"23.98"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"24.72","1":"24.72"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"23.51","1":"23.51"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"23.54","1":"23.54"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"22.48","1":"22.48"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"23.49","1":"23.49"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"23.84","1":"23.84"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"23.58","1":"23.58"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"23.61","1":"23.61"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"23.34","1":"23.34"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"23.41","1":"23.41"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"23.46","1":"23.46"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"22.73","1":"22.73"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"22.63","1":"22.63"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"22.08","1":"22.08"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"21.90","1":"21.90"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"21.65","1":"21.65"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"22.12","1":"22.12"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"22.77","1":"22.77"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"22.12","1":"22.12"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"22.19","1":"22.19"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"22.15","1":"22.15"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"21.75","1":"21.75"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"22.68","1":"22.68"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"23.01","1":"23.01"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"22.33","1":"22.33"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"21.21","1":"21.21"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"21.30","1":"21.30"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"21.52","1":"21.52"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"22.81","1":"22.81"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"21.93","1":"21.93"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"22.11","1":"22.11"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"21.64","1":"21.64"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"22.40","1":"22.40"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"22.39","1":"22.39"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"22.22","1":"22.22"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"21.01","1":"21.01"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"21.08","1":"21.08"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"20.58","1":"20.58"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"19.98","1":"19.98"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"19.33","1":"19.33"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"20.68","1":"20.68"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"21.98","1":"21.98"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"22.90","1":"22.90"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"24.25","1":"24.25"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"23.87","1":"23.87"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"25.20","1":"25.20"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"25.41","1":"25.41"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"25.13","1":"25.13"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"23.90","1":"23.90"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"23.83","1":"23.83"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"22.05","1":"22.05"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"21.01","1":"21.01"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"19.44","1":"19.44"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"18.05","1":"18.05"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"17.80","1":"17.80"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"16.47","1":"16.47"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"15.24","1":"15.24"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"15.61","1":"15.61"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"15.90","1":"15.90"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"15.89","1":"15.89"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"17.08","1":"17.08"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"17.92","1":"17.92"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"19.26","1":"19.26"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"20.70","1":"20.70"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"22.25","1":"22.25"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"23.15","1":"23.15"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"22.97","1":"22.97"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"23.26","1":"23.26"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"23.02","1":"23.02"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"21.63","1":"21.63"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"23.25","1":"23.25"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"24.99","1":"24.99"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"26.04","1":"26.04"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"27.99","1":"27.99"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"29.15","1":"29.15"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"26.97","1":"26.97"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"27.12","1":"27.12"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"26.47","1":"26.47"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"27.18","1":"27.18"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"26.50","1":"26.50"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"26.69","1":"26.69"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"26.98","1":"26.98"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"27.42","1":"27.42"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"27.18","1":"27.18"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"27.61","1":"27.61"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"28.22","1":"28.22"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"27.81","1":"27.81"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"29.58","1":"29.58"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"30.33","1":"30.33"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"28.59","1":"28.59"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"28.52","1":"28.52"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"28.29","1":"28.29"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"28.58","1":"28.58"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"28.02","1":"28.02"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"27.01","1":"27.01"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"26.52","1":"26.52"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"27.42","1":"27.42"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"27.25","1":"27.25"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"27.64","1":"27.64"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"27.00","1":"27.00"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"27.04","1":"27.04"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"26.64","1":"26.64"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"26.58","1":"26.58"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"26.84","1":"26.84"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"27.99","1":"27.99"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"27.56","1":"27.56"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"27.93","1":"27.93"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"30.02","1":"30.02"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"32.27","1":"32.27"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"32.68","1":"32.68"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"32.22","1":"32.22"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"30.40","1":"30.40"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"30.08","1":"30.08"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"29.82","1":"29.82"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"29.64","1":"29.64"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"30.42","1":"30.42"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"29.70","1":"29.70"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"29.01","1":"29.01"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"28.97","1":"28.97"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"28.62","1":"28.62"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"29.85","1":"29.85"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"30.27","1":"30.27"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"30.04","1":"30.04"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"30.06","1":"30.06"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"30.07","1":"30.07"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"29.94","1":"29.94"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"29.74","1":"29.74"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"31.50","1":"31.50"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"31.87","1":"31.87"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"31.99","1":"31.99"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"31.16","1":"31.16"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"31.04","1":"31.04"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"33.27","1":"33.27"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"33.39","1":"33.39"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"33.02","1":"33.02"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"32.24","1":"32.24"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"32.01","1":"32.01"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"30.94","1":"30.94"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"30.93","1":"30.93"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"31.16","1":"31.16"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"31.51","1":"31.51"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"31.99","1":"31.99"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"32.06","1":"32.06"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"31.85","1":"31.85"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"31.13","1":"31.13"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"30.97","1":"30.97"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"30.98","1":"30.98"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"31.70","1":"31.70"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"30.96","1":"30.96"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"31.09","1":"31.09"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"30.74","1":"30.74"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"30.43","1":"30.43"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"30.11","1":"30.11"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"30.65","1":"30.65"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"30.23","1":"30.23"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"30.04","1":"30.04"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"29.85","1":"29.85"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"29.93","1":"29.93"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"30.64","1":"30.64"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"30.58","1":"30.58"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"32.87","1":"32.87"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"32.08","1":"32.08"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"34.48","1":"34.48"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"37.06","1":"37.06"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"37.80","1":"37.80"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"40.63","1":"40.63"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"41.91","1":"41.91"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"45.05","1":"45.05"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"45.01","1":"45.01"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"45.14","1":"45.14"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"43.79","1":"43.79"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"43.34","1":"43.34"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"45.27","1":"45.27"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"45.53","1":"45.53"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"46.61","1":"46.61"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"47.69","1":"47.69"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"47.67","1":"47.67"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"47.20","1":"47.20"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"46.35","1":"46.35"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"45.53","1":"45.53"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"46.59","1":"46.59"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"48.36","1":"48.36"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"45.67","1":"45.67"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"46.20","1":"46.20"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"44.91","1":"44.91"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"44.38","1":"44.38"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"42.55","1":"42.55"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"39.88","1":"39.88"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"41.57","1":"41.57"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"44.16","1":"44.16"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"43.48","1":"43.48"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"36.54","1":"36.54"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"34.27","1":"34.27"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"33.85","1":"33.85"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"34.33","1":"34.33"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"35.52","1":"35.52"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"35.07","1":"35.07"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"35.22","1":"35.22"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"36.22","1":"36.22"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"36.85","1":"36.85"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"34.09","1":"34.09"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"33.66","1":"33.66"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"35.08","1":"35.08"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"33.97","1":"33.97"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"33.81","1":"33.81"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"31.28","1":"31.28"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"29.42","1":"29.42"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"31.62","1":"31.62"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"33.89","1":"33.89"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"33.81","1":"33.81"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"33.12","1":"33.12"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"33.46","1":"33.46"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"32.54","1":"32.54"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"32.76","1":"32.76"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"32.72","1":"32.72"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"32.43","1":"32.43"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"32.23","1":"32.23"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"31.86","1":"31.86"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"31.74","1":"31.74"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"32.90","1":"32.90"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"32.33","1":"32.33"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"31.12","1":"31.12"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"32.80","1":"32.80"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"32.98","1":"32.98"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"32.53","1":"32.53"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"32.07","1":"32.07"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"31.97","1":"31.97"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"32.82","1":"32.82"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"33.18","1":"33.18"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"32.84","1":"32.84"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"31.97","1":"31.97"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"31.69","1":"31.69"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"31.78","1":"31.78"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"31.83","1":"31.83"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"31.86","1":"31.86"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"31.75","1":"31.75"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"33.48","1":"33.48"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"33.22","1":"33.22"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"33.34","1":"33.34"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"35.84","1":"35.84"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"34.99","1":"34.99"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"34.23","1":"34.23"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"33.52","1":"33.52"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"34.39","1":"34.39"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"35.52","1":"35.52"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"38.12","1":"38.12"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"36.65","1":"36.65"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"36.42","1":"36.42"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"36.20","1":"36.20"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"36.21","1":"36.21"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"36.19","1":"36.19"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"36.74","1":"36.74"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"37.44","1":"37.44"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"37.87","1":"37.87"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"37.26","1":"37.26"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"36.65","1":"36.65"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"36.77","1":"36.77"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"36.76","1":"36.76"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"36.34","1":"36.34"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"36.12","1":"36.12"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"35.64","1":"35.64"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"35.41","1":"35.41"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"35.67","1":"35.67"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"35.36","1":"35.36"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"35.09","1":"35.09"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"35.22","1":"35.22"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"35.78","1":"35.78"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"35.76","1":"35.76"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"35.22","1":"35.22"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"35.21","1":"35.21"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"35.60","1":"35.60"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"35.28","1":"35.28"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"35.46","1":"35.46"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"35.66","1":"35.66"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"35.79","1":"35.79"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"36.36","1":"36.36"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"35.32","1":"35.32"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"34.31","1":"34.31"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"34.04","1":"34.04"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"33.71","1":"33.71"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"33.89","1":"33.89"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"31.90","1":"31.90"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"31.27","1":"31.27"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"30.83","1":"30.83"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"31.16","1":"31.16"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"30.48","1":"30.48"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"29.37","1":"29.37"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"29.34","1":"29.34"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"28.56","1":"28.56"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"27.65","1":"27.65"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"27.80","1":"27.80"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"29.25","1":"29.25"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"27.63","1":"27.63"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"27.80","1":"27.80"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"27.04","1":"27.04"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"25.04","1":"25.04"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"23.43","1":"23.43"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"22.53","1":"22.53"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"22.98","1":"22.98"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"24.70","1":"24.70"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"26.14","1":"26.14"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"26.62","1":"26.62"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"27.31","1":"27.31"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"28.92","1":"28.92"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"29.39","1":"29.39"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"29.59","1":"29.59"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"30.02","1":"30.02"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"29.39","1":"29.39"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"27.24","1":"27.24"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"27.29","1":"27.29"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"26.97","1":"26.97"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"25.66","1":"25.66"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"25.72","1":"25.72"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"24.17","1":"24.17"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"25.17","1":"25.17"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"25.24","1":"25.24"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"25.93","1":"25.93"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"27.57","1":"27.57"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"27.16","1":"27.16"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"26.76","1":"26.76"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"27.11","1":"27.11"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"27.32","1":"27.32"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"27.10","1":"27.10"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"26.47","1":"26.47"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"27.00","1":"27.00"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"26.67","1":"26.67"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"25.03","1":"25.03"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"24.92","1":"24.92"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"25.17","1":"25.17"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"25.20","1":"25.20"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"25.50","1":"25.50"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"24.86","1":"24.86"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"24.92","1":"24.92"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"24.25","1":"24.25"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"24.51","1":"24.51"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"24.99","1":"24.99"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"25.06","1":"25.06"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"25.95","1":"25.95"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"26.10","1":"26.10"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"26.03","1":"26.03"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"26.46","1":"26.46"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"26.52","1":"26.52"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"27.03","1":"27.03"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"26.92","1":"26.92"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"27.99","1":"27.99"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"27.51","1":"27.51"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"27.39","1":"27.39"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"28.10","1":"28.10"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"28.34","1":"28.34"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"28.14","1":"28.14"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"29.81","1":"29.81"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"30.36","1":"30.36"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"31.30","1":"31.30"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"29.98","1":"29.98"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"29.05","1":"29.05"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"28.84","1":"28.84"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"28.66","1":"28.66"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"28.87","1":"28.87"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"28.47","1":"28.47"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"28.44","1":"28.44"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"27.80","1":"27.80"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"28.00","1":"28.00"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"27.74","1":"27.74"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"27.24","1":"27.24"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"28.43","1":"28.43"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"27.78","1":"27.78"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"27.39","1":"27.39"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"26.34","1":"26.34"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"26.48","1":"26.48"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"26.84","1":"26.84"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"27.20","1":"27.20"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"27.17","1":"27.17"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"26.83","1":"26.83"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"26.54","1":"26.54"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"26.27","1":"26.27"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"26.52","1":"26.52"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"26.39","1":"26.39"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"26.42","1":"26.42"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"26.48","1":"26.48"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"26.47","1":"26.47"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"26.80","1":"26.80"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"27.05","1":"27.05"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"27.27","1":"27.27"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"27.00","1":"27.00"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"27.07","1":"27.07"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"26.65","1":"26.65"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"25.95","1":"25.95"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"25.76","1":"25.76"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"25.16","1":"25.16"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"26.92","1":"26.92"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"26.93","1":"26.93"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"26.53","1":"26.53"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"26.23","1":"26.23"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"25.76","1":"25.76"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"25.76","1":"25.76"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"25.68","1":"25.68"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"25.87","1":"25.87"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"25.56","1":"25.56"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"25.40","1":"25.40"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"24.98","1":"24.98"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"25.83","1":"25.83"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"26.11","1":"26.11"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"26.04","1":"26.04"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"25.81","1":"25.81"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"25.62","1":"25.62"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"25.35","1":"25.35"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"24.93","1":"24.93"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"25.24","1":"25.24"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"25.36","1":"25.36"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"26.14","1":"26.14"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"25.72","1":"25.72"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"25.48","1":"25.48"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"25.32","1":"25.32"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"24.75","1":"24.75"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"24.21","1":"24.21"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"24.10","1":"24.10"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"24.07","1":"24.07"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"23.89","1":"23.89"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"23.72","1":"23.72"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"23.66","1":"23.66"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"24.08","1":"24.08"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"23.95","1":"23.95"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"23.55","1":"23.55"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"23.48","1":"23.48"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"22.47","1":"22.47"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"21.57","1":"21.57"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"21.92","1":"21.92"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"21.31","1":"21.31"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"21.82","1":"21.82"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"20.56","1":"20.56"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"20.72","1":"20.72"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"21.21","1":"21.21"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"22.80","1":"22.80"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"24.07","1":"24.07"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"22.88","1":"22.88"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"23.05","1":"23.05"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"22.65","1":"22.65"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"23.00","1":"23.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"24.64","1":"24.64"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"23.50","1":"23.50"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"24.00","1":"24.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"23.84","1":"23.84"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"23.30","1":"23.30"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"24.00","1":"24.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"23.40","1":"23.40"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"23.30","1":"23.30"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"22.99","1":"22.99"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"22.61","1":"22.61"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"24.30","1":"24.30"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"25.30","1":"25.30"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"26.00","1":"26.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"26.70","1":"26.70"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"26.50","1":"26.50"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"25.24","1":"25.24"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"24.28","1":"24.28"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"24.70","1":"24.70"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"24.65","1":"24.65"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"24.22","1":"24.22"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"23.30","1":"23.30"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"24.54","1":"24.54"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"24.35","1":"24.35"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"24.50","1":"24.50"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"24.30","1":"24.30"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"24.05","1":"24.05"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"23.01","1":"23.01"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"22.53","1":"22.53"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"22.60","1":"22.60"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"22.60","1":"22.60"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"23.50","1":"23.50"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"23.24","1":"23.24"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"23.00","1":"23.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"21.75","1":"21.75"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"20.75","1":"20.75"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"21.10","1":"21.10"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"21.22","1":"21.22"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"21.20","1":"21.20"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"20.15","1":"20.15"},{"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":"19.50","1":"19.50"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"21.00","1":"21.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"22.15","1":"22.15"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"21.71","1":"21.71"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"21.50","1":"21.50"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"21.85","1":"21.85"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"22.35","1":"22.35"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"22.35","1":"22.35"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"22.27","1":"22.27"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"21.90","1":"21.90"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"22.05","1":"22.05"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"22.15","1":"22.15"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"22.30","1":"22.30"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"22.70","1":"22.70"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"23.00","1":"23.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"23.30","1":"23.30"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"23.23","1":"23.23"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"23.32","1":"23.32"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"23.50","1":"23.50"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"23.00","1":"23.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"23.20","1":"23.20"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"23.00","1":"23.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"22.85","1":"22.85"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"22.70","1":"22.70"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"22.46","1":"22.46"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"22.20","1":"22.20"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"22.10","1":"22.10"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"21.41","1":"21.41"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"21.30","1":"21.30"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"21.25","1":"21.25"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"21.06","1":"21.06"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"21.10","1":"21.10"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"21.30","1":"21.30"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"21.55","1":"21.55"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"21.40","1":"21.40"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"21.50","1":"21.50"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"21.64","1":"21.64"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"22.25","1":"22.25"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"22.30","1":"22.30"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"22.50","1":"22.50"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"22.21","1":"22.21"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"21.50","1":"21.50"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"23.11","1":"23.11"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"23.00","1":"23.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"23.16","1":"23.16"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"22.40","1":"22.40"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"21.81","1":"21.81"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"21.50","1":"21.50"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"21.16","1":"21.16"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"21.55","1":"21.55"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"21.00","1":"21.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"20.50","1":"20.50"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"20.32","1":"20.32"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"19.10","1":"19.10"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"19.40","1":"19.40"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"19.25","1":"19.25"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"19.50","1":"19.50"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"19.22","1":"19.22"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"19.19","1":"19.19"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"19.25","1":"19.25"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"18.65","1":"18.65"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"18.00","1":"18.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"17.78","1":"17.78"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"18.00","1":"18.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"18.02","1":"18.02"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"17.65","1":"17.65"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"17.80","1":"17.80"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"18.60","1":"18.60"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"18.60","1":"18.60"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"18.00","1":"18.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"18.20","1":"18.20"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"17.86","1":"17.86"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"17.98","1":"17.98"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"18.00","1":"18.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"18.25","1":"18.25"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"19.00","1":"19.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"19.55","1":"19.55"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"19.90","1":"19.90"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"19.50","1":"19.50"},{"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":"18.99","1":"18.99"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"19.50","1":"19.50"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"19.50","1":"19.50"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"19.20","1":"19.20"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"20.20","1":"20.20"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"20.10","1":"20.10"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"20.05","1":"20.05"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"20.50","1":"20.50"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"20.74","1":"20.74"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"19.99","1":"19.99"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"19.70","1":"19.70"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"19.56","1":"19.56"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"18.20","1":"18.20"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"18.20","1":"18.20"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"17.90","1":"17.90"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"17.49","1":"17.49"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"17.18","1":"17.18"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"16.90","1":"16.90"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"16.88","1":"16.88"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"15.99","1":"15.99"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"16.25","1":"16.25"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"16.20","1":"16.20"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"16.34","1":"16.34"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"16.32","1":"16.32"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"15.50","1":"15.50"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"16.65","1":"16.65"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"17.40","1":"17.40"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"16.90","1":"16.90"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"16.65","1":"16.65"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"15.75","1":"15.75"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"15.98","1":"15.98"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"15.80","1":"15.80"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"16.29","1":"16.29"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"16.11","1":"16.11"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"16.00","1":"16.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"16.07","1":"16.07"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"16.00","1":"16.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"15.85","1":"15.85"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"15.10","1":"15.10"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"15.20","1":"15.20"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"15.24","1":"15.24"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"15.40","1":"15.40"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"15.25","1":"15.25"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"15.20","1":"15.20"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"15.40","1":"15.40"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"15.69","1":"15.69"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"15.20","1":"15.20"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"15.49","1":"15.49"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"15.50","1":"15.50"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"15.37","1":"15.37"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"15.70","1":"15.70"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"16.32","1":"16.32"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"16.75","1":"16.75"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"16.09","1":"16.09"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"16.50","1":"16.50"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"16.27","1":"16.27"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"15.99","1":"15.99"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"15.70","1":"15.70"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"15.80","1":"15.80"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"15.75","1":"15.75"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"15.71","1":"15.71"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"15.75","1":"15.75"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"15.90","1":"15.90"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"15.82","1":"15.82"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"16.40","1":"16.40"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"16.20","1":"16.20"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"15.79","1":"15.79"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"15.30","1":"15.30"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"15.30","1":"15.30"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"15.25","1":"15.25"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"15.23","1":"15.23"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"15.00","1":"15.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"15.00","1":"15.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"15.14","1":"15.14"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"15.20","1":"15.20"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"15.49","1":"15.49"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"15.15","1":"15.15"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"16.28","1":"16.28"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"17.50","1":"17.50"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"17.92","1":"17.92"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"18.35","1":"18.35"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"18.05","1":"18.05"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"19.01","1":"19.01"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"20.34","1":"20.34"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"20.50","1":"20.50"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"19.95","1":"19.95"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"21.00","1":"21.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"20.94","1":"20.94"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"22.00","1":"22.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"21.21","1":"21.21"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"22.89","1":"22.89"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"23.35","1":"23.35"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"23.40","1":"23.40"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"23.00","1":"23.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"23.70","1":"23.70"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"22.70","1":"22.70"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"22.69","1":"22.69"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"22.50","1":"22.50"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"21.80","1":"21.80"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"22.29","1":"22.29"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"22.80","1":"22.80"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"22.96","1":"22.96"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"22.35","1":"22.35"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"21.55","1":"21.55"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"21.50","1":"21.50"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"21.51","1":"21.51"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"21.60","1":"21.60"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"21.40","1":"21.40"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"21.40","1":"21.40"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"21.00","1":"21.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"21.00","1":"21.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"20.60","1":"20.60"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"21.00","1":"21.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"21.00","1":"21.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"21.39","1":"21.39"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"21.40","1":"21.40"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"21.40","1":"21.40"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"21.00","1":"21.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"21.37","1":"21.37"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"21.50","1":"21.50"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"21.40","1":"21.40"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"22.21","1":"22.21"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"22.11","1":"22.11"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"23.06","1":"23.06"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"21.09","1":"21.09"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"20.71","1":"20.71"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"21.60","1":"21.60"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"23.09","1":"23.09"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"24.82","1":"24.82"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"24.00","1":"24.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"23.99","1":"23.99"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"23.79","1":"23.79"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"22.86","1":"22.86"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"23.34","1":"23.34"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"22.76","1":"22.76"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"22.50","1":"22.50"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"21.90","1":"21.90"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"21.20","1":"21.20"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"21.75","1":"21.75"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"23.52","1":"23.52"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"25.28","1":"25.28"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"24.70","1":"24.70"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"24.85","1":"24.85"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"26.03","1":"26.03"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"26.40","1":"26.40"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"26.10","1":"26.10"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"25.53","1":"25.53"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"25.80","1":"25.80"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"25.50","1":"25.50"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"25.01","1":"25.01"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"24.70","1":"24.70"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"24.70","1":"24.70"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"24.53","1":"24.53"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"25.35","1":"25.35"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"24.95","1":"24.95"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"25.00","1":"25.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"25.00","1":"25.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"23.77","1":"23.77"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"23.75","1":"23.75"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"23.50","1":"23.50"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"23.60","1":"23.60"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"22.90","1":"22.90"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"21.90","1":"21.90"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"22.00","1":"22.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"22.50","1":"22.50"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"22.05","1":"22.05"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"22.00","1":"22.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"21.70","1":"21.70"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"21.88","1":"21.88"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"23.00","1":"23.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"21.55","1":"21.55"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"22.10","1":"22.10"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"21.15","1":"21.15"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"19.80","1":"19.80"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"21.23","1":"21.23"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"22.82","1":"22.82"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"22.07","1":"22.07"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"23.24","1":"23.24"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"22.99","1":"22.99"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"22.02","1":"22.02"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"22.11","1":"22.11"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"22.00","1":"22.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"22.40","1":"22.40"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"21.90","1":"21.90"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"21.95","1":"21.95"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"21.60","1":"21.60"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"22.00","1":"22.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"21.06","1":"21.06"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"22.45","1":"22.45"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"21.20","1":"21.20"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"21.10","1":"21.10"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"20.75","1":"20.75"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"20.43","1":"20.43"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"19.81","1":"19.81"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"20.07","1":"20.07"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"21.85","1":"21.85"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"21.50","1":"21.50"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"21.76","1":"21.76"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"22.33","1":"22.33"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"22.15","1":"22.15"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"23.73","1":"23.73"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"23.00","1":"23.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"22.75","1":"22.75"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"22.70","1":"22.70"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"22.75","1":"22.75"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"22.65","1":"22.65"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"22.50","1":"22.50"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"23.90","1":"23.90"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"23.80","1":"23.80"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"23.22","1":"23.22"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"24.00","1":"24.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"23.79","1":"23.79"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"24.23","1":"24.23"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"25.47","1":"25.47"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"24.64","1":"24.64"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"25.57","1":"25.57"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"22.75","1":"22.75"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"21.29","1":"21.29"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"23.05","1":"23.05"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"23.00","1":"23.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"22.79","1":"22.79"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"22.50","1":"22.50"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"22.50","1":"22.50"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"22.11","1":"22.11"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"22.16","1":"22.16"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"21.80","1":"21.80"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"22.30","1":"22.30"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"22.36","1":"22.36"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"22.60","1":"22.60"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"22.50","1":"22.50"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"22.88","1":"22.88"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"23.24","1":"23.24"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"23.04","1":"23.04"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"23.05","1":"23.05"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"23.05","1":"23.05"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"23.70","1":"23.70"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"25.44","1":"25.44"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"27.34","1":"27.34"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"27.60","1":"27.60"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"26.24","1":"26.24"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"25.50","1":"25.50"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"25.00","1":"25.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"26.82","1":"26.82"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"26.50","1":"26.50"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"26.70","1":"26.70"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"26.55","1":"26.55"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"26.16","1":"26.16"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"25.65","1":"25.65"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"25.50","1":"25.50"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"26.00","1":"26.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"25.56","1":"25.56"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"25.36","1":"25.36"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"26.00","1":"26.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"27.48","1":"27.48"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"27.60","1":"27.60"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"28.25","1":"28.25"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"26.14","1":"26.14"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"26.25","1":"26.25"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"25.93","1":"25.93"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"25.51","1":"25.51"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"25.99","1":"25.99"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"26.00","1":"26.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"26.02","1":"26.02"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"26.53","1":"26.53"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"26.64","1":"26.64"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"26.25","1":"26.25"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"26.29","1":"26.29"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"25.70","1":"25.70"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"25.60","1":"25.60"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"26.35","1":"26.35"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"26.05","1":"26.05"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"26.12","1":"26.12"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"25.82","1":"25.82"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"25.79","1":"25.79"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"25.37","1":"25.37"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"25.50","1":"25.50"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"25.10","1":"25.10"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"24.79","1":"24.79"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"24.78","1":"24.78"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"24.80","1":"24.80"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"24.53","1":"24.53"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"24.94","1":"24.94"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"26.26","1":"26.26"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"25.50","1":"25.50"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"25.07","1":"25.07"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"25.20","1":"25.20"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"25.75","1":"25.75"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"25.70","1":"25.70"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"25.42","1":"25.42"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"26.35","1":"26.35"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"26.43","1":"26.43"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"26.19","1":"26.19"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"25.78","1":"25.78"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"25.47","1":"25.47"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"24.78","1":"24.78"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"24.15","1":"24.15"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"23.00","1":"23.00"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"22.92","1":"22.92"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"23.01","1":"23.01"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"23.00","1":"23.00"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"22.70","1":"22.70"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"24.19","1":"24.19"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"24.22","1":"24.22"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"25.57","1":"25.57"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"24.15","1":"24.15"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"24.99","1":"24.99"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"25.14","1":"25.14"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"25.18","1":"25.18"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"25.62","1":"25.62"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"25.68","1":"25.68"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"26.30","1":"26.30"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"25.81","1":"25.81"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"25.93","1":"25.93"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"25.77","1":"25.77"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"25.62","1":"25.62"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"27.54","1":"27.54"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"26.78","1":"26.78"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"26.51","1":"26.51"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"25.80","1":"25.80"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"26.01","1":"26.01"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"26.23","1":"26.23"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"26.02","1":"26.02"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"25.96","1":"25.96"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"26.20","1":"26.20"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"26.20","1":"26.20"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"26.29","1":"26.29"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"25.85","1":"25.85"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"24.55","1":"24.55"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"24.20","1":"24.20"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"24.10","1":"24.10"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"23.98","1":"23.98"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"23.84","1":"23.84"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"24.19","1":"24.19"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"24.38","1":"24.38"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"24.41","1":"24.41"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"24.46","1":"24.46"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"24.20","1":"24.20"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"24.14","1":"24.14"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"24.30","1":"24.30"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"24.40","1":"24.40"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"24.09","1":"24.09"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"24.22","1":"24.22"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"23.91","1":"23.91"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"23.96","1":"23.96"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"23.91","1":"23.91"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"24.57","1":"24.57"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"24.83","1":"24.83"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"24.43","1":"24.43"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"25.29","1":"25.29"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"25.01","1":"25.01"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"24.93","1":"24.93"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"24.42","1":"24.42"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"23.81","1":"23.81"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"23.65","1":"23.65"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"23.69","1":"23.69"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"23.68","1":"23.68"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"23.49","1":"23.49"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"23.60","1":"23.60"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"23.65","1":"23.65"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"23.92","1":"23.92"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"24.03","1":"24.03"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"23.82","1":"23.82"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"23.62","1":"23.62"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"23.58","1":"23.58"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"23.46","1":"23.46"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"23.64","1":"23.64"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"23.77","1":"23.77"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"23.84","1":"23.84"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"24.10","1":"24.10"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"24.13","1":"24.13"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"23.92","1":"23.92"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"22.49","1":"22.49"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"22.50","1":"22.50"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"22.45","1":"22.45"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"22.25","1":"22.25"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"22.50","1":"22.50"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"22.37","1":"22.37"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"21.55","1":"21.55"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"21.41","1":"21.41"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"21.99","1":"21.99"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"21.86","1":"21.86"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"22.05","1":"22.05"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"21.67","1":"21.67"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"21.31","1":"21.31"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"21.48","1":"21.48"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"21.57","1":"21.57"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"21.95","1":"21.95"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"22.46","1":"22.46"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"22.83","1":"22.83"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"22.72","1":"22.72"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"22.14","1":"22.14"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"22.35","1":"22.35"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"22.41","1":"22.41"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"22.53","1":"22.53"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"23.13","1":"23.13"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"23.00","1":"23.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"23.11","1":"23.11"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"24.46","1":"24.46"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"24.54","1":"24.54"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"24.92","1":"24.92"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"25.00","1":"25.00"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"24.80","1":"24.80"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"24.24","1":"24.24"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"24.17","1":"24.17"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"24.33","1":"24.33"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"25.08","1":"25.08"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"25.04","1":"25.04"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"25.05","1":"25.05"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"25.07","1":"25.07"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"25.11","1":"25.11"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"25.67","1":"25.67"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"25.92","1":"25.92"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"25.71","1":"25.71"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"25.46","1":"25.46"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"25.84","1":"25.84"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"24.56","1":"24.56"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"25.11","1":"25.11"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"24.91","1":"24.91"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"24.49","1":"24.49"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"23.30","1":"23.30"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"22.59","1":"22.59"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"23.21","1":"23.21"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"23.00","1":"23.00"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"22.24","1":"22.24"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"22.49","1":"22.49"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"22.69","1":"22.69"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"22.60","1":"22.60"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"23.77","1":"23.77"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"23.64","1":"23.64"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"25.41","1":"25.41"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"25.87","1":"25.87"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"25.49","1":"25.49"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"25.61","1":"25.61"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"24.83","1":"24.83"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"24.54","1":"24.54"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"24.57","1":"24.57"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"24.90","1":"24.90"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"24.98","1":"24.98"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"24.82","1":"24.82"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"24.76","1":"24.76"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"24.52","1":"24.52"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"24.60","1":"24.60"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"24.45","1":"24.45"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"24.88","1":"24.88"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"24.78","1":"24.78"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"24.89","1":"24.89"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"24.38","1":"24.38"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"23.93","1":"23.93"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"23.09","1":"23.09"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"23.21","1":"23.21"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"23.42","1":"23.42"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"25.07","1":"25.07"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"24.88","1":"24.88"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"24.85","1":"24.85"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"24.64","1":"24.64"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"23.90","1":"23.90"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"22.51","1":"22.51"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"22.00","1":"22.00"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"21.53","1":"21.53"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"19.94","1":"19.94"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"20.27","1":"20.27"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"20.29","1":"20.29"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"20.60","1":"20.60"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"20.65","1":"20.65"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"20.46","1":"20.46"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"21.17","1":"21.17"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"20.97","1":"20.97"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"20.86","1":"20.86"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"20.74","1":"20.74"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"20.84","1":"20.84"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"20.99","1":"20.99"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"21.01","1":"21.01"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"20.84","1":"20.84"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"20.18","1":"20.18"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"20.43","1":"20.43"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"20.80","1":"20.80"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"20.65","1":"20.65"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"20.56","1":"20.56"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"20.57","1":"20.57"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"20.74","1":"20.74"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"21.06","1":"21.06"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"20.80","1":"20.80"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"20.62","1":"20.62"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"20.39","1":"20.39"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"20.08","1":"20.08"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"19.90","1":"19.90"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"19.75","1":"19.75"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"19.72","1":"19.72"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"19.87","1":"19.87"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"19.94","1":"19.94"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"20.06","1":"20.06"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"20.28","1":"20.28"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"20.34","1":"20.34"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"20.41","1":"20.41"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"20.25","1":"20.25"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"20.66","1":"20.66"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"20.68","1":"20.68"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"20.89","1":"20.89"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"20.72","1":"20.72"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"20.07","1":"20.07"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"19.89","1":"19.89"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"19.91","1":"19.91"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"19.89","1":"19.89"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"20.64","1":"20.64"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"20.54","1":"20.54"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"20.46","1":"20.46"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"20.49","1":"20.49"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"20.36","1":"20.36"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"19.96","1":"19.96"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"19.99","1":"19.99"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"19.99","1":"19.99"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"21.48","1":"21.48"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"20.90","1":"20.90"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"21.04","1":"21.04"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"20.93","1":"20.93"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"21.28","1":"21.28"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"21.19","1":"21.19"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"21.27","1":"21.27"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"21.02","1":"21.02"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"21.06","1":"21.06"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"20.98","1":"20.98"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"21.03","1":"21.03"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"20.88","1":"20.88"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"20.89","1":"20.89"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"20.97","1":"20.97"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"20.90","1":"20.90"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"20.65","1":"20.65"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"20.50","1":"20.50"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"20.43","1":"20.43"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"20.47","1":"20.47"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"20.40","1":"20.40"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"20.11","1":"20.11"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"20.08","1":"20.08"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"20.19","1":"20.19"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"20.16","1":"20.16"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"19.89","1":"19.89"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"19.98","1":"19.98"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"20.31","1":"20.31"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"20.59","1":"20.59"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"20.54","1":"20.54"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"21.10","1":"21.10"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"20.92","1":"20.92"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"22.80","1":"22.80"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"21.69","1":"21.69"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"22.69","1":"22.69"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"22.40","1":"22.40"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"22.11","1":"22.11"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"21.88","1":"21.88"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"22.89","1":"22.89"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"21.98","1":"21.98"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"21.90","1":"21.90"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"21.91","1":"21.91"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"22.16","1":"22.16"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"21.73","1":"21.73"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"21.52","1":"21.52"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"21.20","1":"21.20"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"21.20","1":"21.20"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"20.82","1":"20.82"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"20.20","1":"20.20"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"20.29","1":"20.29"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"20.33","1":"20.33"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"20.35","1":"20.35"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"19.99","1":"19.99"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"19.99","1":"19.99"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"20.00","1":"20.00"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"19.91","1":"19.91"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"19.53","1":"19.53"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"19.80","1":"19.80"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"19.63","1":"19.63"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"19.57","1":"19.57"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"19.92","1":"19.92"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"19.97","1":"19.97"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"19.75","1":"19.75"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"19.45","1":"19.45"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"19.21","1":"19.21"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"19.38","1":"19.38"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"19.68","1":"19.68"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"19.41","1":"19.41"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"19.30","1":"19.30"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"19.54","1":"19.54"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"20.28","1":"20.28"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"20.01","1":"20.01"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"19.93","1":"19.93"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"20.01","1":"20.01"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"19.83","1":"19.83"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"19.99","1":"19.99"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"20.20","1":"20.20"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"20.42","1":"20.42"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"20.22","1":"20.22"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"20.28","1":"20.28"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"20.42","1":"20.42"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"20.35","1":"20.35"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"21.15","1":"21.15"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"20.99","1":"20.99"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"21.00","1":"21.00"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"21.03","1":"21.03"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"20.87","1":"20.87"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"20.86","1":"20.86"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"20.85","1":"20.85"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"21.00","1":"21.00"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"21.08","1":"21.08"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"20.87","1":"20.87"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"20.73","1":"20.73"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"20.75","1":"20.75"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"20.55","1":"20.55"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"20.55","1":"20.55"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"20.33","1":"20.33"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"20.18","1":"20.18"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"20.69","1":"20.69"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"20.51","1":"20.51"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"20.84","1":"20.84"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"20.75","1":"20.75"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"19.01","1":"19.01"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"18.98","1":"18.98"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"19.04","1":"19.04"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"19.00","1":"19.00"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"18.91","1":"18.91"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"19.02","1":"19.02"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"19.19","1":"19.19"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"19.46","1":"19.46"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"20.48","1":"20.48"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"20.51","1":"20.51"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"20.25","1":"20.25"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"20.44","1":"20.44"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"20.21","1":"20.21"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"19.97","1":"19.97"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"19.77","1":"19.77"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"19.69","1":"19.69"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"19.62","1":"19.62"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"19.54","1":"19.54"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"19.50","1":"19.50"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"19.95","1":"19.95"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"20.20","1":"20.20"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"20.54","1":"20.54"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"20.51","1":"20.51"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"21.03","1":"21.03"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"20.97","1":"20.97"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"20.50","1":"20.50"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"21.83","1":"21.83"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"22.19","1":"22.19"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"22.28","1":"22.28"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"22.31","1":"22.31"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"23.21","1":"23.21"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"25.08","1":"25.08"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"24.33","1":"24.33"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"23.71","1":"23.71"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"24.30","1":"24.30"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"24.15","1":"24.15"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"24.73","1":"24.73"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"24.56","1":"24.56"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"24.41","1":"24.41"}]}