{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"28.52","1":"28.52"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"28.26","1":"28.26"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"28.39","1":"28.39"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"29.80","1":"29.80"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"31.29","1":"31.29"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"30.15","1":"30.15"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"30.27","1":"30.27"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"29.53","1":"29.53"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"29.48","1":"29.48"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"30.45","1":"30.45"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"30.63","1":"30.63"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"29.59","1":"29.59"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"29.26","1":"29.26"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"29.27","1":"29.27"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"29.21","1":"29.21"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"28.97","1":"28.97"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"28.94","1":"28.94"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"28.50","1":"28.50"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"28.71","1":"28.71"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"28.40","1":"28.40"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"28.35","1":"28.35"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"28.59","1":"28.59"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"28.64","1":"28.64"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"28.58","1":"28.58"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"28.43","1":"28.43"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"28.26","1":"28.26"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"29.10","1":"29.10"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"29.12","1":"29.12"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"30.16","1":"30.16"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"29.75","1":"29.75"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"29.48","1":"29.48"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"30.34","1":"30.34"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"30.88","1":"30.88"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"30.47","1":"30.47"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"31.99","1":"31.99"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"33.58","1":"33.58"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"33.56","1":"33.56"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"32.39","1":"32.39"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"32.50","1":"32.50"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"32.62","1":"32.62"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"34.25","1":"34.25"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"34.47","1":"34.47"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"34.45","1":"34.45"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"34.40","1":"34.40"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"33.99","1":"33.99"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"33.47","1":"33.47"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"33.23","1":"33.23"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"33.80","1":"33.80"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"33.87","1":"33.87"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"33.40","1":"33.40"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"33.95","1":"33.95"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"33.41","1":"33.41"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"33.95","1":"33.95"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"34.01","1":"34.01"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"33.88","1":"33.88"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"33.72","1":"33.72"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"33.67","1":"33.67"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"34.16","1":"34.16"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"33.99","1":"33.99"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"33.71","1":"33.71"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"32.94","1":"32.94"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"33.87","1":"33.87"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"33.93","1":"33.93"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"32.96","1":"32.96"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"32.66","1":"32.66"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"33.39","1":"33.39"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"32.97","1":"32.97"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"32.70","1":"32.70"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"32.29","1":"32.29"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"31.37","1":"31.37"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"31.26","1":"31.26"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"31.25","1":"31.25"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"31.47","1":"31.47"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"31.02","1":"31.02"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"30.89","1":"30.89"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"29.86","1":"29.86"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"29.55","1":"29.55"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"30.51","1":"30.51"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"29.83","1":"29.83"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"29.31","1":"29.31"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"28.89","1":"28.89"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"27.59","1":"27.59"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"26.29","1":"26.29"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"26.97","1":"26.97"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"27.30","1":"27.30"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"28.29","1":"28.29"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"29.50","1":"29.50"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"30.03","1":"30.03"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"30.33","1":"30.33"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"31.84","1":"31.84"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"32.77","1":"32.77"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"32.48","1":"32.48"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"31.47","1":"31.47"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"31.27","1":"31.27"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"31.25","1":"31.25"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"31.51","1":"31.51"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"31.24","1":"31.24"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"31.32","1":"31.32"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"30.73","1":"30.73"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"30.73","1":"30.73"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"30.29","1":"30.29"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"29.87","1":"29.87"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"29.83","1":"29.83"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"30.19","1":"30.19"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"29.78","1":"29.78"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"28.30","1":"28.30"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"28.67","1":"28.67"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"28.28","1":"28.28"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"27.80","1":"27.80"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"27.96","1":"27.96"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"27.56","1":"27.56"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"27.14","1":"27.14"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"27.43","1":"27.43"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"27.01","1":"27.01"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"27.00","1":"27.00"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"26.80","1":"26.80"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"26.71","1":"26.71"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"26.56","1":"26.56"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"26.61","1":"26.61"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"26.60","1":"26.60"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"26.52","1":"26.52"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"27.29","1":"27.29"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"27.48","1":"27.48"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"27.31","1":"27.31"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"27.80","1":"27.80"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"27.86","1":"27.86"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"27.88","1":"27.88"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"27.75","1":"27.75"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"28.34","1":"28.34"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"28.41","1":"28.41"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"28.23","1":"28.23"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"27.85","1":"27.85"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"27.04","1":"27.04"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"26.90","1":"26.90"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"28.00","1":"28.00"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"28.04","1":"28.04"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"28.00","1":"28.00"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"27.89","1":"27.89"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"27.81","1":"27.81"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"27.88","1":"27.88"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"27.61","1":"27.61"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"27.59","1":"27.59"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"27.10","1":"27.10"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"27.14","1":"27.14"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"27.61","1":"27.61"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"27.55","1":"27.55"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"28.00","1":"28.00"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"28.30","1":"28.30"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"28.53","1":"28.53"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"28.82","1":"28.82"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"28.51","1":"28.51"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"28.31","1":"28.31"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"28.49","1":"28.49"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"28.30","1":"28.30"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"29.71","1":"29.71"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"29.05","1":"29.05"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"30.50","1":"30.50"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"30.38","1":"30.38"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"30.73","1":"30.73"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"31.96","1":"31.96"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"32.82","1":"32.82"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"31.94","1":"31.94"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"30.74","1":"30.74"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"29.39","1":"29.39"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"29.81","1":"29.81"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"29.71","1":"29.71"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"29.29","1":"29.29"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"29.44","1":"29.44"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"29.65","1":"29.65"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"29.12","1":"29.12"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"29.53","1":"29.53"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"30.40","1":"30.40"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"31.13","1":"31.13"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"31.28","1":"31.28"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"32.84","1":"32.84"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"34.48","1":"34.48"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"36.20","1":"36.20"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"37.20","1":"37.20"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"38.40","1":"38.40"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"37.18","1":"37.18"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"37.07","1":"37.07"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"35.74","1":"35.74"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"33.96","1":"33.96"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"34.14","1":"34.14"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"32.65","1":"32.65"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"34.28","1":"34.28"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"35.00","1":"35.00"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"35.52","1":"35.52"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"34.03","1":"34.03"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"34.13","1":"34.13"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"33.73","1":"33.73"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"32.57","1":"32.57"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"31.76","1":"31.76"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"32.99","1":"32.99"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"33.39","1":"33.39"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"33.11","1":"33.11"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"32.33","1":"32.33"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"32.11","1":"32.11"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"32.01","1":"32.01"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"32.21","1":"32.21"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"31.80","1":"31.80"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"32.05","1":"32.05"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"31.97","1":"31.97"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"32.01","1":"32.01"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"32.47","1":"32.47"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"32.13","1":"32.13"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"31.73","1":"31.73"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"31.90","1":"31.90"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"33.00","1":"33.00"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"33.49","1":"33.49"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"32.33","1":"32.33"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"32.66","1":"32.66"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"32.59","1":"32.59"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"32.40","1":"32.40"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"33.48","1":"33.48"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"34.39","1":"34.39"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"34.14","1":"34.14"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"34.97","1":"34.97"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"34.68","1":"34.68"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"34.92","1":"34.92"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"34.51","1":"34.51"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"34.71","1":"34.71"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"35.12","1":"35.12"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"36.05","1":"36.05"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"35.05","1":"35.05"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"35.31","1":"35.31"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"35.55","1":"35.55"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"35.09","1":"35.09"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"35.22","1":"35.22"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"34.55","1":"34.55"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"33.48","1":"33.48"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"33.01","1":"33.01"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"33.20","1":"33.20"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"32.91","1":"32.91"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"33.01","1":"33.01"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"32.27","1":"32.27"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"32.41","1":"32.41"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"32.98","1":"32.98"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"32.40","1":"32.40"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"33.58","1":"33.58"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"34.72","1":"34.72"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"34.71","1":"34.71"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"35.76","1":"35.76"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"35.56","1":"35.56"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"33.79","1":"33.79"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"32.11","1":"32.11"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"31.38","1":"31.38"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"29.82","1":"29.82"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"30.75","1":"30.75"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"29.22","1":"29.22"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"27.83","1":"27.83"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"28.19","1":"28.19"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"29.14","1":"29.14"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"28.16","1":"28.16"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"27.75","1":"27.75"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"28.16","1":"28.16"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"27.91","1":"27.91"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"28.11","1":"28.11"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"28.48","1":"28.48"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"27.87","1":"27.87"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"26.92","1":"26.92"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"27.65","1":"27.65"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"27.74","1":"27.74"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"27.34","1":"27.34"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"27.06","1":"27.06"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"27.58","1":"27.58"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"27.15","1":"27.15"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"26.85","1":"26.85"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"26.25","1":"26.25"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"26.28","1":"26.28"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"26.44","1":"26.44"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"26.69","1":"26.69"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"26.95","1":"26.95"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"26.93","1":"26.93"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"27.07","1":"27.07"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"26.71","1":"26.71"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"26.67","1":"26.67"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"26.33","1":"26.33"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"25.85","1":"25.85"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"25.70","1":"25.70"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"24.42","1":"24.42"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"23.24","1":"23.24"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"23.31","1":"23.31"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"24.25","1":"24.25"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"24.21","1":"24.21"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"25.42","1":"25.42"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"25.64","1":"25.64"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"25.96","1":"25.96"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"25.18","1":"25.18"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"25.35","1":"25.35"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"25.44","1":"25.44"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"25.51","1":"25.51"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"25.41","1":"25.41"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"25.06","1":"25.06"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"24.85","1":"24.85"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"25.26","1":"25.26"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"25.07","1":"25.07"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"24.87","1":"24.87"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"24.78","1":"24.78"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"24.54","1":"24.54"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"24.23","1":"24.23"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"22.57","1":"22.57"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"22.06","1":"22.06"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"21.54","1":"21.54"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"21.15","1":"21.15"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"20.88","1":"20.88"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"20.38","1":"20.38"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"19.86","1":"19.86"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"20.86","1":"20.86"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"20.87","1":"20.87"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"20.87","1":"20.87"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"21.52","1":"21.52"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"20.87","1":"20.87"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"20.99","1":"20.99"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"20.94","1":"20.94"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"20.90","1":"20.90"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"21.50","1":"21.50"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"21.33","1":"21.33"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"21.20","1":"21.20"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"21.02","1":"21.02"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"20.66","1":"20.66"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"20.68","1":"20.68"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"20.41","1":"20.41"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"19.95","1":"19.95"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"19.83","1":"19.83"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"20.00","1":"20.00"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"20.00","1":"20.00"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"19.90","1":"19.90"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"20.00","1":"20.00"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"20.00","1":"20.00"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"20.26","1":"20.26"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"20.00","1":"20.00"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"19.98","1":"19.98"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"19.90","1":"19.90"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"19.89","1":"19.89"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"20.39","1":"20.39"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"20.50","1":"20.50"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"20.78","1":"20.78"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"20.84","1":"20.84"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"20.59","1":"20.59"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"20.01","1":"20.01"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"20.04","1":"20.04"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"19.89","1":"19.89"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"19.85","1":"19.85"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"20.23","1":"20.23"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"20.30","1":"20.30"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"20.65","1":"20.65"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"20.54","1":"20.54"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"20.27","1":"20.27"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"20.22","1":"20.22"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"20.36","1":"20.36"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"20.24","1":"20.24"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"20.32","1":"20.32"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"21.30","1":"21.30"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"21.42","1":"21.42"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"20.79","1":"20.79"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"20.55","1":"20.55"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"20.70","1":"20.70"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"20.60","1":"20.60"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"20.41","1":"20.41"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"20.47","1":"20.47"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"20.47","1":"20.47"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"20.52","1":"20.52"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"21.03","1":"21.03"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"21.12","1":"21.12"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"21.86","1":"21.86"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"21.51","1":"21.51"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"21.42","1":"21.42"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"21.47","1":"21.47"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"21.65","1":"21.65"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"21.72","1":"21.72"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"21.56","1":"21.56"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"21.62","1":"21.62"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"21.60","1":"21.60"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"21.60","1":"21.60"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"21.19","1":"21.19"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"20.88","1":"20.88"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"21.07","1":"21.07"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"21.22","1":"21.22"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"21.20","1":"21.20"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"20.91","1":"20.91"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"20.76","1":"20.76"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"20.76","1":"20.76"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"20.32","1":"20.32"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"20.25","1":"20.25"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"20.46","1":"20.46"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"20.44","1":"20.44"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"20.60","1":"20.60"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"20.56","1":"20.56"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"20.51","1":"20.51"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"20.26","1":"20.26"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"20.15","1":"20.15"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"19.98","1":"19.98"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"19.83","1":"19.83"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"19.46","1":"19.46"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"19.20","1":"19.20"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"18.90","1":"18.90"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"19.32","1":"19.32"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"19.59","1":"19.59"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"19.66","1":"19.66"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"19.83","1":"19.83"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"19.65","1":"19.65"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"20.05","1":"20.05"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"19.85","1":"19.85"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"19.85","1":"19.85"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"20.12","1":"20.12"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"20.49","1":"20.49"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"20.38","1":"20.38"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"20.71","1":"20.71"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"20.61","1":"20.61"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"20.75","1":"20.75"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"21.10","1":"21.10"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"20.96","1":"20.96"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"20.38","1":"20.38"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"20.55","1":"20.55"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"20.49","1":"20.49"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"20.68","1":"20.68"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"20.53","1":"20.53"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"20.52","1":"20.52"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"20.81","1":"20.81"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"20.71","1":"20.71"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"20.49","1":"20.49"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"20.45","1":"20.45"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"20.19","1":"20.19"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"20.23","1":"20.23"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"20.36","1":"20.36"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"20.60","1":"20.60"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"20.57","1":"20.57"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"20.35","1":"20.35"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"20.17","1":"20.17"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"19.97","1":"19.97"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"20.00","1":"20.00"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"19.99","1":"19.99"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"20.18","1":"20.18"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"20.20","1":"20.20"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"20.44","1":"20.44"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"20.29","1":"20.29"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"20.81","1":"20.81"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"20.71","1":"20.71"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"20.70","1":"20.70"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"20.83","1":"20.83"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"20.70","1":"20.70"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"21.64","1":"21.64"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"22.55","1":"22.55"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"23.18","1":"23.18"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"23.26","1":"23.26"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"24.42","1":"24.42"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"25.64","1":"25.64"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"25.20","1":"25.20"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"24.02","1":"24.02"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"24.22","1":"24.22"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"23.62","1":"23.62"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"24.80","1":"24.80"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"24.78","1":"24.78"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"25.06","1":"25.06"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"24.49","1":"24.49"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"24.66","1":"24.66"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"25.02","1":"25.02"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"24.75","1":"24.75"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"24.85","1":"24.85"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"24.28","1":"24.28"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"24.56","1":"24.56"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"23.78","1":"23.78"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"22.87","1":"22.87"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"23.11","1":"23.11"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"22.70","1":"22.70"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"22.33","1":"22.33"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"22.27","1":"22.27"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"22.25","1":"22.25"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"22.19","1":"22.19"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"21.70","1":"21.70"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"21.16","1":"21.16"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"21.06","1":"21.06"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"20.01","1":"20.01"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"19.45","1":"19.45"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"19.69","1":"19.69"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"20.53","1":"20.53"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"21.15","1":"21.15"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"20.69","1":"20.69"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"20.41","1":"20.41"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"20.66","1":"20.66"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"20.45","1":"20.45"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"20.42","1":"20.42"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"21.36","1":"21.36"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"21.61","1":"21.61"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"21.20","1":"21.20"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"20.95","1":"20.95"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"20.80","1":"20.80"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"20.57","1":"20.57"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"21.10","1":"21.10"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"21.45","1":"21.45"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"21.38","1":"21.38"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"21.25","1":"21.25"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"21.26","1":"21.26"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"21.75","1":"21.75"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"22.83","1":"22.83"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"22.59","1":"22.59"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"22.91","1":"22.91"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"22.41","1":"22.41"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"23.01","1":"23.01"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"24.04","1":"24.04"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"23.66","1":"23.66"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"23.25","1":"23.25"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"22.67","1":"22.67"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"23.80","1":"23.80"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"24.52","1":"24.52"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"23.81","1":"23.81"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"23.02","1":"23.02"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"23.27","1":"23.27"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"24.33","1":"24.33"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"24.12","1":"24.12"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"23.39","1":"23.39"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"23.01","1":"23.01"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"23.44","1":"23.44"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"23.73","1":"23.73"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"24.00","1":"24.00"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"23.87","1":"23.87"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"24.99","1":"24.99"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"26.23","1":"26.23"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"27.54","1":"27.54"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"27.94","1":"27.94"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"27.14","1":"27.14"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"28.49","1":"28.49"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"29.23","1":"29.23"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"28.46","1":"28.46"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"28.30","1":"28.30"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"29.71","1":"29.71"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"28.47","1":"28.47"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"28.05","1":"28.05"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"27.79","1":"27.79"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"27.62","1":"27.62"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"27.74","1":"27.74"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"28.10","1":"28.10"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"29.38","1":"29.38"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"30.84","1":"30.84"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"30.65","1":"30.65"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"30.32","1":"30.32"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"31.83","1":"31.83"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"31.90","1":"31.90"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"32.09","1":"32.09"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"32.66","1":"32.66"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"34.29","1":"34.29"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"32.62","1":"32.62"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"33.01","1":"33.01"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"32.12","1":"32.12"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"31.31","1":"31.31"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"31.81","1":"31.81"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"33.40","1":"33.40"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"35.07","1":"35.07"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"36.82","1":"36.82"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"38.66","1":"38.66"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"40.59","1":"40.59"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"42.61","1":"42.61"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"44.74","1":"44.74"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"42.51","1":"42.51"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"40.39","1":"40.39"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"38.38","1":"38.38"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"36.47","1":"36.47"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"34.65","1":"34.65"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"32.92","1":"32.92"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"31.28","1":"31.28"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"32.84","1":"32.84"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"34.48","1":"34.48"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"36.20","1":"36.20"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"35.72","1":"35.72"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"35.23","1":"35.23"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"35.81","1":"35.81"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"34.11","1":"34.11"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"32.41","1":"32.41"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"31.40","1":"31.40"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"30.99","1":"30.99"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"30.66","1":"30.66"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"31.16","1":"31.16"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"32.71","1":"32.71"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"33.33","1":"33.33"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"34.99","1":"34.99"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"35.20","1":"35.20"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"35.70","1":"35.70"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"35.09","1":"35.09"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"35.66","1":"35.66"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"34.87","1":"34.87"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"33.65","1":"33.65"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"34.56","1":"34.56"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"33.75","1":"33.75"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"33.78","1":"33.78"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"33.03","1":"33.03"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"32.38","1":"32.38"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"33.34","1":"33.34"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"32.56","1":"32.56"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"34.18","1":"34.18"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"35.08","1":"35.08"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"34.37","1":"34.37"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"33.39","1":"33.39"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"32.41","1":"32.41"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"31.98","1":"31.98"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"32.63","1":"32.63"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"33.96","1":"33.96"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"34.73","1":"34.73"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"34.68","1":"34.68"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"33.57","1":"33.57"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"33.35","1":"33.35"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"33.92","1":"33.92"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"33.34","1":"33.34"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"31.94","1":"31.94"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"31.71","1":"31.71"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"31.61","1":"31.61"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"31.44","1":"31.44"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"33.01","1":"33.01"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"32.03","1":"32.03"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"32.14","1":"32.14"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"33.60","1":"33.60"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"32.89","1":"32.89"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"33.01","1":"33.01"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"32.82","1":"32.82"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"32.36","1":"32.36"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"33.39","1":"33.39"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"34.24","1":"34.24"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"34.73","1":"34.73"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"34.29","1":"34.29"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"33.62","1":"33.62"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"33.05","1":"33.05"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"33.10","1":"33.10"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"32.30","1":"32.30"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"31.99","1":"31.99"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"31.83","1":"31.83"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"30.75","1":"30.75"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"30.58","1":"30.58"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"32.05","1":"32.05"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"31.66","1":"31.66"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"33.20","1":"33.20"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"32.09","1":"32.09"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"31.88","1":"31.88"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"30.30","1":"30.30"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"30.00","1":"30.00"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"30.16","1":"30.16"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"30.34","1":"30.34"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"30.72","1":"30.72"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"29.19","1":"29.19"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"27.74","1":"27.74"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"26.98","1":"26.98"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"26.89","1":"26.89"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"25.58","1":"25.58"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"26.30","1":"26.30"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"25.00","1":"25.00"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"25.11","1":"25.11"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"24.74","1":"24.74"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"23.85","1":"23.85"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"24.46","1":"24.46"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"25.45","1":"25.45"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"24.31","1":"24.31"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"24.45","1":"24.45"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"24.16","1":"24.16"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"24.20","1":"24.20"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"24.74","1":"24.74"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"25.11","1":"25.11"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"24.53","1":"24.53"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"24.37","1":"24.37"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"24.51","1":"24.51"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"24.59","1":"24.59"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"25.38","1":"25.38"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"25.11","1":"25.11"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"25.11","1":"25.11"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"25.57","1":"25.57"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"25.97","1":"25.97"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"26.22","1":"26.22"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"27.53","1":"27.53"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"28.90","1":"28.90"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"30.34","1":"30.34"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"30.96","1":"30.96"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"29.42","1":"29.42"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"28.99","1":"28.99"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"28.93","1":"28.93"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"27.54","1":"27.54"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"26.17","1":"26.17"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"25.61","1":"25.61"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"24.37","1":"24.37"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"23.26","1":"23.26"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"22.11","1":"22.11"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"22.16","1":"22.16"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"23.26","1":"23.26"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"22.27","1":"22.27"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"22.75","1":"22.75"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"22.02","1":"22.02"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"22.00","1":"22.00"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"22.10","1":"22.10"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"22.70","1":"22.70"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"22.81","1":"22.81"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"22.56","1":"22.56"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"22.14","1":"22.14"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"22.65","1":"22.65"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"22.47","1":"22.47"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"22.23","1":"22.23"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"23.00","1":"23.00"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"22.85","1":"22.85"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"22.51","1":"22.51"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"22.13","1":"22.13"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"22.64","1":"22.64"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"22.80","1":"22.80"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"22.28","1":"22.28"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"22.45","1":"22.45"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"22.32","1":"22.32"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"22.61","1":"22.61"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"22.54","1":"22.54"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"22.75","1":"22.75"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"22.54","1":"22.54"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"22.56","1":"22.56"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"21.45","1":"21.45"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"20.52","1":"20.52"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"19.96","1":"19.96"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"20.41","1":"20.41"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"20.22","1":"20.22"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"19.77","1":"19.77"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"19.72","1":"19.72"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"19.20","1":"19.20"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"18.50","1":"18.50"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"18.41","1":"18.41"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"17.41","1":"17.41"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"16.57","1":"16.57"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"17.10","1":"17.10"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"18.08","1":"18.08"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"16.57","1":"16.57"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"16.07","1":"16.07"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"16.35","1":"16.35"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"16.94","1":"16.94"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"16.92","1":"16.92"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"16.72","1":"16.72"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"16.39","1":"16.39"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"16.78","1":"16.78"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"16.45","1":"16.45"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"17.01","1":"17.01"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"16.64","1":"16.64"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"16.61","1":"16.61"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"16.84","1":"16.84"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"17.13","1":"17.13"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"17.09","1":"17.09"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"17.22","1":"17.22"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"17.82","1":"17.82"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"18.18","1":"18.18"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"18.77","1":"18.77"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"18.86","1":"18.86"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"17.87","1":"17.87"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"17.54","1":"17.54"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"17.32","1":"17.32"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"17.61","1":"17.61"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"17.57","1":"17.57"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"17.48","1":"17.48"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"17.02","1":"17.02"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"17.21","1":"17.21"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"17.21","1":"17.21"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"17.07","1":"17.07"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"17.09","1":"17.09"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"17.56","1":"17.56"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"16.60","1":"16.60"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"16.54","1":"16.54"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"15.72","1":"15.72"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"15.33","1":"15.33"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"15.16","1":"15.16"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"14.62","1":"14.62"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"14.63","1":"14.63"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"14.55","1":"14.55"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"14.05","1":"14.05"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"14.43","1":"14.43"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"14.60","1":"14.60"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"15.53","1":"15.53"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"15.28","1":"15.28"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"15.20","1":"15.20"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"15.44","1":"15.44"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"15.30","1":"15.30"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"15.47","1":"15.47"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"16.00","1":"16.00"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"15.95","1":"15.95"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"15.81","1":"15.81"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"16.40","1":"16.40"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"16.99","1":"16.99"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"16.66","1":"16.66"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"17.15","1":"17.15"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"18.15","1":"18.15"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"18.81","1":"18.81"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"18.61","1":"18.61"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"18.08","1":"18.08"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"18.16","1":"18.16"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"19.07","1":"19.07"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"20.07","1":"20.07"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"21.05","1":"21.05"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"21.72","1":"21.72"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"22.80","1":"22.80"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"21.66","1":"21.66"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"20.58","1":"20.58"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"20.82","1":"20.82"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"21.86","1":"21.86"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"22.68","1":"22.68"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"22.10","1":"22.10"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"21.98","1":"21.98"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"21.21","1":"21.21"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"22.03","1":"22.03"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"21.61","1":"21.61"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"21.25","1":"21.25"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"21.98","1":"21.98"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"20.89","1":"20.89"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"19.85","1":"19.85"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"18.85","1":"18.85"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"19.26","1":"19.26"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"19.19","1":"19.19"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"18.92","1":"18.92"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"18.77","1":"18.77"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"18.94","1":"18.94"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"18.37","1":"18.37"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"18.71","1":"18.71"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"19.12","1":"19.12"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"18.79","1":"18.79"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"19.33","1":"19.33"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"19.50","1":"19.50"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"19.95","1":"19.95"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"19.75","1":"19.75"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"19.56","1":"19.56"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"19.32","1":"19.32"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"19.10","1":"19.10"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"19.17","1":"19.17"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"19.06","1":"19.06"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"19.70","1":"19.70"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"19.57","1":"19.57"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"19.05","1":"19.05"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"19.07","1":"19.07"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"19.07","1":"19.07"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"19.29","1":"19.29"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"19.21","1":"19.21"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"19.27","1":"19.27"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"19.57","1":"19.57"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"20.55","1":"20.55"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"20.95","1":"20.95"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"20.49","1":"20.49"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"20.84","1":"20.84"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"20.77","1":"20.77"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"20.74","1":"20.74"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"21.09","1":"21.09"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"20.73","1":"20.73"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"20.76","1":"20.76"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"20.53","1":"20.53"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"20.80","1":"20.80"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"21.05","1":"21.05"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"20.74","1":"20.74"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"20.59","1":"20.59"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"20.47","1":"20.47"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"19.93","1":"19.93"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"19.36","1":"19.36"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"18.95","1":"18.95"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"19.27","1":"19.27"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"19.54","1":"19.54"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"19.35","1":"19.35"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"19.34","1":"19.34"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"18.96","1":"18.96"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"18.79","1":"18.79"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"18.77","1":"18.77"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"18.50","1":"18.50"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"18.08","1":"18.08"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"18.14","1":"18.14"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"17.84","1":"17.84"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"17.39","1":"17.39"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"17.43","1":"17.43"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"17.50","1":"17.50"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"16.81","1":"16.81"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"17.07","1":"17.07"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"16.44","1":"16.44"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"16.39","1":"16.39"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"16.43","1":"16.43"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"16.81","1":"16.81"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"17.23","1":"17.23"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"17.10","1":"17.10"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"16.50","1":"16.50"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"16.51","1":"16.51"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"16.76","1":"16.76"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"17.00","1":"17.00"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"17.00","1":"17.00"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"16.91","1":"16.91"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"16.91","1":"16.91"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"16.92","1":"16.92"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"17.92","1":"17.92"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"18.08","1":"18.08"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"17.41","1":"17.41"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"17.00","1":"17.00"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"16.57","1":"16.57"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"16.56","1":"16.56"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"16.88","1":"16.88"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"16.92","1":"16.92"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"16.65","1":"16.65"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"16.23","1":"16.23"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"15.89","1":"15.89"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"15.10","1":"15.10"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"15.53","1":"15.53"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"15.58","1":"15.58"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"16.10","1":"16.10"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"16.12","1":"16.12"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"15.92","1":"15.92"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"15.64","1":"15.64"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"14.88","1":"14.88"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"14.98","1":"14.98"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"15.01","1":"15.01"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"14.45","1":"14.45"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"14.97","1":"14.97"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"14.77","1":"14.77"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"14.76","1":"14.76"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"14.80","1":"14.80"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"14.57","1":"14.57"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"15.05","1":"15.05"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"15.96","1":"15.96"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"16.42","1":"16.42"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"16.07","1":"16.07"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"15.47","1":"15.47"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"16.10","1":"16.10"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"16.57","1":"16.57"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"17.51","1":"17.51"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"18.22","1":"18.22"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"17.57","1":"17.57"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"17.77","1":"17.77"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"17.44","1":"17.44"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"17.30","1":"17.30"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"17.37","1":"17.37"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"18.30","1":"18.30"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"18.42","1":"18.42"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"18.88","1":"18.88"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"18.72","1":"18.72"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"18.57","1":"18.57"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"18.21","1":"18.21"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"17.80","1":"17.80"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"18.41","1":"18.41"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"18.50","1":"18.50"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"18.08","1":"18.08"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"18.00","1":"18.00"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"18.07","1":"18.07"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"17.61","1":"17.61"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"18.31","1":"18.31"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"18.13","1":"18.13"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"17.70","1":"17.70"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"17.52","1":"17.52"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"17.02","1":"17.02"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"16.09","1":"16.09"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"15.99","1":"15.99"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"16.00","1":"16.00"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"16.00","1":"16.00"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"15.92","1":"15.92"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"15.82","1":"15.82"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"15.33","1":"15.33"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"14.91","1":"14.91"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"15.18","1":"15.18"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"15.20","1":"15.20"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"14.91","1":"14.91"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"14.80","1":"14.80"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"14.70","1":"14.70"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"14.53","1":"14.53"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"14.41","1":"14.41"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"14.44","1":"14.44"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"14.11","1":"14.11"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"13.93","1":"13.93"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"13.44","1":"13.44"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"12.93","1":"12.93"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"12.22","1":"12.22"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"12.22","1":"12.22"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"12.29","1":"12.29"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"12.01","1":"12.01"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"11.75","1":"11.75"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"11.89","1":"11.89"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"12.03","1":"12.03"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"12.44","1":"12.44"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"12.80","1":"12.80"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"13.79","1":"13.79"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"13.80","1":"13.80"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"13.18","1":"13.18"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"14.14","1":"14.14"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"13.79","1":"13.79"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"13.83","1":"13.83"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"14.13","1":"14.13"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"13.86","1":"13.86"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"13.48","1":"13.48"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"13.64","1":"13.64"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"13.87","1":"13.87"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"13.44","1":"13.44"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"13.08","1":"13.08"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"13.33","1":"13.33"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"13.20","1":"13.20"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"13.27","1":"13.27"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"13.10","1":"13.10"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"13.08","1":"13.08"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"13.27","1":"13.27"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"14.27","1":"14.27"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"15.22","1":"15.22"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"15.06","1":"15.06"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"14.64","1":"14.64"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"14.20","1":"14.20"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"14.11","1":"14.11"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"13.77","1":"13.77"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"13.62","1":"13.62"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"13.78","1":"13.78"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"13.74","1":"13.74"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"13.24","1":"13.24"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"12.55","1":"12.55"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"13.17","1":"13.17"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"13.03","1":"13.03"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"12.70","1":"12.70"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"12.88","1":"12.88"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"13.08","1":"13.08"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"13.02","1":"13.02"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"12.57","1":"12.57"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"12.49","1":"12.49"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"12.44","1":"12.44"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"12.60","1":"12.60"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"12.53","1":"12.53"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"12.38","1":"12.38"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"12.73","1":"12.73"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"12.53","1":"12.53"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"12.29","1":"12.29"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"12.35","1":"12.35"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"12.22","1":"12.22"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"11.94","1":"11.94"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"11.84","1":"11.84"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"12.11","1":"12.11"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"11.89","1":"11.89"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"11.79","1":"11.79"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"11.75","1":"11.75"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"12.20","1":"12.20"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"12.60","1":"12.60"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"12.43","1":"12.43"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"12.56","1":"12.56"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"12.53","1":"12.53"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"12.73","1":"12.73"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"12.56","1":"12.56"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"12.50","1":"12.50"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"12.43","1":"12.43"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"12.50","1":"12.50"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"12.43","1":"12.43"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"12.48","1":"12.48"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"12.76","1":"12.76"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"13.04","1":"13.04"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"12.94","1":"12.94"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"13.23","1":"13.23"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"13.61","1":"13.61"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"13.40","1":"13.40"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"13.40","1":"13.40"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"13.42","1":"13.42"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"13.90","1":"13.90"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"13.65","1":"13.65"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"13.44","1":"13.44"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"13.32","1":"13.32"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"12.73","1":"12.73"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"12.83","1":"12.83"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"12.71","1":"12.71"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"12.55","1":"12.55"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"12.50","1":"12.50"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"12.22","1":"12.22"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"12.20","1":"12.20"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"12.01","1":"12.01"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"12.16","1":"12.16"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"12.05","1":"12.05"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"12.00","1":"12.00"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"11.43","1":"11.43"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"10.97","1":"10.97"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"11.37","1":"11.37"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"11.45","1":"11.45"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"11.66","1":"11.66"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"11.78","1":"11.78"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"11.94","1":"11.94"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"12.14","1":"12.14"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"11.87","1":"11.87"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"12.00","1":"12.00"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"12.04","1":"12.04"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"12.10","1":"12.10"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"12.06","1":"12.06"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"11.75","1":"11.75"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"12.00","1":"12.00"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"11.56","1":"11.56"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"11.65","1":"11.65"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"11.70","1":"11.70"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"11.49","1":"11.49"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"11.26","1":"11.26"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"11.48","1":"11.48"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"11.77","1":"11.77"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"11.69","1":"11.69"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"11.50","1":"11.50"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"11.20","1":"11.20"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"11.00","1":"11.00"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"11.84","1":"11.84"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"11.80","1":"11.80"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"11.40","1":"11.40"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"10.95","1":"10.95"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"11.20","1":"11.20"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"11.49","1":"11.49"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"11.00","1":"11.00"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"11.01","1":"11.01"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"11.01","1":"11.01"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"11.00","1":"11.00"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"10.76","1":"10.76"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"10.79","1":"10.79"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"10.95","1":"10.95"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"10.80","1":"10.80"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"10.26","1":"10.26"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"10.03","1":"10.03"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"10.75","1":"10.75"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"11.00","1":"11.00"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"11.03","1":"11.03"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"10.34","1":"10.34"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"10.05","1":"10.05"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"9.28","1":"9.28"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"9.12","1":"9.12"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"9.20","1":"9.20"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"8.98","1":"8.98"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"8.93","1":"8.93"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"9.00","1":"9.00"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"8.08","1":"8.08"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"8.02","1":"8.02"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"8.45","1":"8.45"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"7.81","1":"7.81"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"7.16","1":"7.16"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"7.27","1":"7.27"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"7.50","1":"7.50"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"8.38","1":"8.38"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"8.59","1":"8.59"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"8.38","1":"8.38"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"8.45","1":"8.45"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"8.00","1":"8.00"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"8.33","1":"8.33"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"8.11","1":"8.11"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"8.17","1":"8.17"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"7.93","1":"7.93"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"8.40","1":"8.40"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"8.27","1":"8.27"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"8.93","1":"8.93"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"8.64","1":"8.64"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"8.34","1":"8.34"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"8.46","1":"8.46"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"8.40","1":"8.40"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"8.51","1":"8.51"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"8.50","1":"8.50"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"8.08","1":"8.08"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"8.10","1":"8.10"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"7.15","1":"7.15"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"7.35","1":"7.35"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"7.64","1":"7.64"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"7.71","1":"7.71"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"8.08","1":"8.08"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"8.25","1":"8.25"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"7.98","1":"7.98"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"7.73","1":"7.73"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"7.41","1":"7.41"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"7.60","1":"7.60"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"7.60","1":"7.60"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"7.52","1":"7.52"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"7.51","1":"7.51"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"7.16","1":"7.16"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"7.52","1":"7.52"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"7.68","1":"7.68"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"7.21","1":"7.21"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"7.17","1":"7.17"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"7.27","1":"7.27"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"7.35","1":"7.35"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"7.30","1":"7.30"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"7.30","1":"7.30"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"7.10","1":"7.10"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"7.00","1":"7.00"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"7.05","1":"7.05"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"7.12","1":"7.12"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"7.15","1":"7.15"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"7.20","1":"7.20"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"7.10","1":"7.10"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"7.20","1":"7.20"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"7.00","1":"7.00"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"7.00","1":"7.00"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"6.87","1":"6.87"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"6.74","1":"6.74"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"6.95","1":"6.95"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"7.17","1":"7.17"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"7.40","1":"7.40"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"8.40","1":"8.40"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"8.01","1":"8.01"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"7.89","1":"7.89"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"8.15","1":"8.15"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"9.05","1":"9.05"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"8.05","1":"8.05"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"7.31","1":"7.31"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"7.49","1":"7.49"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"7.26","1":"7.26"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"7.49","1":"7.49"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"7.20","1":"7.20"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"7.11","1":"7.11"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"7.32","1":"7.32"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"7.50","1":"7.50"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"7.37","1":"7.37"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"7.33","1":"7.33"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"7.88","1":"7.88"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"7.49","1":"7.49"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"7.99","1":"7.99"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"7.75","1":"7.75"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"7.60","1":"7.60"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"7.51","1":"7.51"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"7.50","1":"7.50"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"7.32","1":"7.32"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"7.33","1":"7.33"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"7.22","1":"7.22"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"7.50","1":"7.50"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"7.77","1":"7.77"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"8.06","1":"8.06"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"7.76","1":"7.76"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"8.04","1":"8.04"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"7.73","1":"7.73"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"8.36","1":"8.36"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"8.31","1":"8.31"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"8.29","1":"8.29"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"8.05","1":"8.05"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"7.93","1":"7.93"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"8.10","1":"8.10"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"8.40","1":"8.40"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"8.16","1":"8.16"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"7.85","1":"7.85"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"8.00","1":"8.00"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"8.08","1":"8.08"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"8.01","1":"8.01"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"7.92","1":"7.92"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"8.51","1":"8.51"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"8.77","1":"8.77"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"8.61","1":"8.61"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"8.46","1":"8.46"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"9.07","1":"9.07"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"9.31","1":"9.31"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"9.09","1":"9.09"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"9.61","1":"9.61"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"10.00","1":"10.00"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"10.15","1":"10.15"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"9.90","1":"9.90"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"9.81","1":"9.81"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"9.93","1":"9.93"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"10.38","1":"10.38"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"10.96","1":"10.96"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"11.06","1":"11.06"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"11.01","1":"11.01"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"10.82","1":"10.82"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"10.36","1":"10.36"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"11.36","1":"11.36"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"11.98","1":"11.98"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"11.75","1":"11.75"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"11.58","1":"11.58"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"12.00","1":"12.00"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"12.01","1":"12.01"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"12.01","1":"12.01"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"11.55","1":"11.55"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"12.55","1":"12.55"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"13.12","1":"13.12"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"14.12","1":"14.12"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"14.35","1":"14.35"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"15.35","1":"15.35"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"15.93","1":"15.93"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"15.17","1":"15.17"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"14.86","1":"14.86"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"14.94","1":"14.94"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"14.30","1":"14.30"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"14.29","1":"14.29"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"13.90","1":"13.90"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"13.75","1":"13.75"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"12.99","1":"12.99"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"13.34","1":"13.34"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"14.34","1":"14.34"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"14.80","1":"14.80"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"14.91","1":"14.91"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"15.01","1":"15.01"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"16.01","1":"16.01"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"16.77","1":"16.77"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"17.69","1":"17.69"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"17.27","1":"17.27"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"17.37","1":"17.37"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"17.00","1":"17.00"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"17.65","1":"17.65"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"18.55","1":"18.55"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"18.45","1":"18.45"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"18.00","1":"18.00"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"17.78","1":"17.78"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"17.53","1":"17.53"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"17.81","1":"17.81"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"18.10","1":"18.10"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"18.22","1":"18.22"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"17.92","1":"17.92"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"17.64","1":"17.64"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"17.64","1":"17.64"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"17.78","1":"17.78"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"17.83","1":"17.83"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"17.31","1":"17.31"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"17.38","1":"17.38"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"17.53","1":"17.53"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"16.76","1":"16.76"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"16.57","1":"16.57"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"16.08","1":"16.08"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"15.08","1":"15.08"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"14.24","1":"14.24"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"14.70","1":"14.70"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"15.53","1":"15.53"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"15.38","1":"15.38"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"15.27","1":"15.27"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"15.38","1":"15.38"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"15.24","1":"15.24"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"15.43","1":"15.43"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"15.24","1":"15.24"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"15.38","1":"15.38"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"14.43","1":"14.43"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"14.49","1":"14.49"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"13.91","1":"13.91"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"13.31","1":"13.31"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"12.82","1":"12.82"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"13.53","1":"13.53"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"14.53","1":"14.53"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"14.01","1":"14.01"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"13.74","1":"13.74"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"13.10","1":"13.10"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"12.92","1":"12.92"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"13.42","1":"13.42"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"12.68","1":"12.68"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"12.01","1":"12.01"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"12.00","1":"12.00"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"11.00","1":"11.00"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"10.75","1":"10.75"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"9.75","1":"9.75"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"8.94","1":"8.94"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"8.70","1":"8.70"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"7.74","1":"7.74"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"7.80","1":"7.80"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"7.87","1":"7.87"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"8.37","1":"8.37"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"8.24","1":"8.24"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"8.63","1":"8.63"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"8.78","1":"8.78"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"9.32","1":"9.32"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"9.34","1":"9.34"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"8.77","1":"8.77"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"8.94","1":"8.94"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"9.30","1":"9.30"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"9.63","1":"9.63"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"10.35","1":"10.35"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"9.69","1":"9.69"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"10.26","1":"10.26"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"10.41","1":"10.41"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"10.06","1":"10.06"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"11.06","1":"11.06"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"10.91","1":"10.91"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"10.42","1":"10.42"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"10.13","1":"10.13"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"10.09","1":"10.09"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"10.19","1":"10.19"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"10.00","1":"10.00"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"9.77","1":"9.77"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"9.90","1":"9.90"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"10.89","1":"10.89"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"11.73","1":"11.73"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"12.26","1":"12.26"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"12.12","1":"12.12"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"11.62","1":"11.62"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"11.49","1":"11.49"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"11.27","1":"11.27"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"11.49","1":"11.49"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"11.53","1":"11.53"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"11.46","1":"11.46"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"11.70","1":"11.70"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"12.00","1":"12.00"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"12.00","1":"12.00"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"11.46","1":"11.46"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"11.25","1":"11.25"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"11.36","1":"11.36"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"11.42","1":"11.42"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"11.28","1":"11.28"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"11.21","1":"11.21"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"10.90","1":"10.90"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"10.61","1":"10.61"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"11.41","1":"11.41"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"11.70","1":"11.70"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"12.64","1":"12.64"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"13.64","1":"13.64"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"13.89","1":"13.89"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"13.71","1":"13.71"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"14.73","1":"14.73"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"15.71","1":"15.71"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"14.74","1":"14.74"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"15.26","1":"15.26"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"14.51","1":"14.51"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"14.49","1":"14.49"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"15.57","1":"15.57"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"15.94","1":"15.94"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"16.17","1":"16.17"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"15.60","1":"15.60"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"15.58","1":"15.58"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"15.73","1":"15.73"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"15.97","1":"15.97"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"16.25","1":"16.25"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"16.20","1":"16.20"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"16.09","1":"16.09"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"15.94","1":"15.94"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"15.88","1":"15.88"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"16.05","1":"16.05"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"15.94","1":"15.94"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"15.81","1":"15.81"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"15.45","1":"15.45"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"15.00","1":"15.00"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"14.98","1":"14.98"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"15.68","1":"15.68"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"15.83","1":"15.83"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"15.88","1":"15.88"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"15.92","1":"15.92"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"15.93","1":"15.93"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"17.12","1":"17.12"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"16.90","1":"16.90"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"17.01","1":"17.01"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"16.67","1":"16.67"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"17.02","1":"17.02"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"16.84","1":"16.84"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"16.55","1":"16.55"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"16.25","1":"16.25"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"16.75","1":"16.75"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"16.88","1":"16.88"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"16.42","1":"16.42"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"16.20","1":"16.20"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"15.86","1":"15.86"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"16.00","1":"16.00"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"16.05","1":"16.05"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"16.35","1":"16.35"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"15.98","1":"15.98"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"15.72","1":"15.72"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"16.00","1":"16.00"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"16.63","1":"16.63"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"16.76","1":"16.76"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"16.52","1":"16.52"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"16.38","1":"16.38"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"16.33","1":"16.33"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"16.14","1":"16.14"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"16.31","1":"16.31"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"16.44","1":"16.44"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"17.00","1":"17.00"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"17.40","1":"17.40"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"17.40","1":"17.40"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"17.11","1":"17.11"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"17.44","1":"17.44"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"17.40","1":"17.40"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"16.96","1":"16.96"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"16.89","1":"16.89"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"16.53","1":"16.53"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"16.34","1":"16.34"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"16.53","1":"16.53"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"16.53","1":"16.53"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"16.11","1":"16.11"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"16.00","1":"16.00"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"15.90","1":"15.90"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"15.44","1":"15.44"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"15.11","1":"15.11"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"14.12","1":"14.12"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"14.48","1":"14.48"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"13.55","1":"13.55"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"13.73","1":"13.73"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"13.51","1":"13.51"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"13.02","1":"13.02"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"13.17","1":"13.17"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"13.65","1":"13.65"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"14.22","1":"14.22"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"14.42","1":"14.42"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"14.18","1":"14.18"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"14.01","1":"14.01"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"13.95","1":"13.95"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"13.80","1":"13.80"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"13.91","1":"13.91"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"14.09","1":"14.09"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"15.14","1":"15.14"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"15.91","1":"15.91"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"16.11","1":"16.11"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"16.03","1":"16.03"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"15.95","1":"15.95"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"15.26","1":"15.26"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"15.23","1":"15.23"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"14.24","1":"14.24"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"13.94","1":"13.94"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"14.40","1":"14.40"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"14.39","1":"14.39"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"14.49","1":"14.49"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"14.22","1":"14.22"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"14.07","1":"14.07"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"14.47","1":"14.47"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"14.15","1":"14.15"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"14.53","1":"14.53"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"14.29","1":"14.29"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"14.12","1":"14.12"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"14.21","1":"14.21"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"14.17","1":"14.17"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"14.06","1":"14.06"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"12.53","1":"12.53"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"12.09","1":"12.09"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"12.28","1":"12.28"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"12.20","1":"12.20"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"12.25","1":"12.25"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"12.63","1":"12.63"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"12.74","1":"12.74"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"13.07","1":"13.07"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"13.41","1":"13.41"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"12.97","1":"12.97"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"13.08","1":"13.08"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"12.99","1":"12.99"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"12.89","1":"12.89"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"12.73","1":"12.73"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"12.77","1":"12.77"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"12.72","1":"12.72"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"13.12","1":"13.12"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"13.20","1":"13.20"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"13.03","1":"13.03"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"13.12","1":"13.12"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"13.13","1":"13.13"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"13.05","1":"13.05"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"12.91","1":"12.91"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"13.91","1":"13.91"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"14.95","1":"14.95"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"15.08","1":"15.08"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"14.50","1":"14.50"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"15.17","1":"15.17"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"16.30","1":"16.30"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"16.37","1":"16.37"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"16.21","1":"16.21"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"16.05","1":"16.05"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"16.36","1":"16.36"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"16.22","1":"16.22"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"16.29","1":"16.29"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"17.03","1":"17.03"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"17.84","1":"17.84"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"17.62","1":"17.62"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"17.45","1":"17.45"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"17.17","1":"17.17"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"16.98","1":"16.98"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"16.58","1":"16.58"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"16.71","1":"16.71"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"17.06","1":"17.06"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"16.93","1":"16.93"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"17.60","1":"17.60"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"16.93","1":"16.93"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"16.27","1":"16.27"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"15.82","1":"15.82"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"15.81","1":"15.81"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"15.51","1":"15.51"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"15.26","1":"15.26"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"14.98","1":"14.98"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"14.82","1":"14.82"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"14.70","1":"14.70"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"14.65","1":"14.65"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"14.26","1":"14.26"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"13.65","1":"13.65"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"13.74","1":"13.74"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"14.77","1":"14.77"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"14.46","1":"14.46"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"15.16","1":"15.16"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"15.01","1":"15.01"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"15.08","1":"15.08"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"15.30","1":"15.30"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"15.01","1":"15.01"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"14.74","1":"14.74"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"14.83","1":"14.83"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"15.07","1":"15.07"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"16.12","1":"16.12"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"16.52","1":"16.52"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"17.75","1":"17.75"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"18.67","1":"18.67"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"19.96","1":"19.96"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"21.45","1":"21.45"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"22.84","1":"22.84"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"23.93","1":"23.93"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"22.14","1":"22.14"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"20.53","1":"20.53"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"22.06","1":"22.06"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"22.72","1":"22.72"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"22.03","1":"22.03"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"21.27","1":"21.27"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"21.92","1":"21.92"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"21.54","1":"21.54"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"22.68","1":"22.68"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"23.05","1":"23.05"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"23.34","1":"23.34"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"21.65","1":"21.65"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"21.99","1":"21.99"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"23.62","1":"23.62"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"25.39","1":"25.39"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"24.94","1":"24.94"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"23.10","1":"23.10"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"24.80","1":"24.80"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"26.66","1":"26.66"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"28.59","1":"28.59"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"28.34","1":"28.34"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"30.19","1":"30.19"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"32.27","1":"32.27"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"33.62","1":"33.62"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"31.36","1":"31.36"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"33.71","1":"33.71"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"31.46","1":"31.46"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"31.27","1":"31.27"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"31.05","1":"31.05"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"33.37","1":"33.37"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"35.01","1":"35.01"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"37.63","1":"37.63"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"40.45","1":"40.45"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"43.48","1":"43.48"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"40.38","1":"40.38"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"38.68","1":"38.68"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"35.98","1":"35.98"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"38.14","1":"38.14"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"38.06","1":"38.06"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"38.77","1":"38.77"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"39.81","1":"39.81"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"42.56","1":"42.56"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"41.62","1":"41.62"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"41.01","1":"41.01"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"40.98","1":"40.98"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"40.78","1":"40.78"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"41.07","1":"41.07"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"41.45","1":"41.45"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"42.02","1":"42.02"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"41.89","1":"41.89"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"43.25","1":"43.25"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"44.02","1":"44.02"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"47.28","1":"47.28"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"45.11","1":"45.11"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"47.52","1":"47.52"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"46.70","1":"46.70"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"44.71","1":"44.71"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"42.44","1":"42.44"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"43.41","1":"43.41"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"46.66","1":"46.66"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"50.04","1":"50.04"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"50.01","1":"50.01"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"50.24","1":"50.24"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"49.26","1":"49.26"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"49.02","1":"49.02"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"49.17","1":"49.17"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"48.91","1":"48.91"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"49.12","1":"49.12"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"51.41","1":"51.41"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"50.83","1":"50.83"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"49.08","1":"49.08"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"49.46","1":"49.46"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"49.64","1":"49.64"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"49.40","1":"49.40"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"48.56","1":"48.56"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"48.64","1":"48.64"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"48.64","1":"48.64"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"48.15","1":"48.15"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"48.89","1":"48.89"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"48.72","1":"48.72"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"48.80","1":"48.80"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"49.60","1":"49.60"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"48.76","1":"48.76"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"48.26","1":"48.26"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"48.70","1":"48.70"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"48.28","1":"48.28"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"46.86","1":"46.86"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"46.99","1":"46.99"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"47.04","1":"47.04"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"45.92","1":"45.92"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"43.85","1":"43.85"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"41.63","1":"41.63"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"42.45","1":"42.45"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"45.57","1":"45.57"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"46.14","1":"46.14"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"46.10","1":"46.10"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"42.65","1":"42.65"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"39.50","1":"39.50"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"42.46","1":"42.46"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"43.43","1":"43.43"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"43.42","1":"43.42"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"44.39","1":"44.39"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"43.76","1":"43.76"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"45.01","1":"45.01"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"46.93","1":"46.93"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"47.64","1":"47.64"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"48.27","1":"48.27"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"45.72","1":"45.72"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"42.34","1":"42.34"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"42.40","1":"42.40"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"40.05","1":"40.05"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"42.98","1":"42.98"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"46.20","1":"46.20"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"47.18","1":"47.18"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"48.90","1":"48.90"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"46.68","1":"46.68"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"45.02","1":"45.02"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"48.39","1":"48.39"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"44.95","1":"44.95"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"44.74","1":"44.74"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"43.00","1":"43.00"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"43.25","1":"43.25"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"43.57","1":"43.57"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"44.05","1":"44.05"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"43.17","1":"43.17"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"41.37","1":"41.37"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"41.34","1":"41.34"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"41.18","1":"41.18"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"39.85","1":"39.85"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"38.81","1":"38.81"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"37.59","1":"37.59"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"40.15","1":"40.15"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"37.32","1":"37.32"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"35.52","1":"35.52"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"35.18","1":"35.18"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"37.81","1":"37.81"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"39.43","1":"39.43"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"37.69","1":"37.69"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"39.12","1":"39.12"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"27.77","1":"27.77"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"29.72","1":"29.72"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"30.04","1":"30.04"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"28.40","1":"28.40"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"29.14","1":"29.14"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"28.03","1":"28.03"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"27.79","1":"27.79"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"29.87","1":"29.87"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"29.90","1":"29.90"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"31.25","1":"31.25"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"31.30","1":"31.30"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"31.66","1":"31.66"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"32.67","1":"32.67"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"31.82","1":"31.82"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"33.39","1":"33.39"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"33.94","1":"33.94"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"34.25","1":"34.25"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"36.59","1":"36.59"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"33.85","1":"33.85"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"33.24","1":"33.24"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"32.19","1":"32.19"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"33.09","1":"33.09"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"34.15","1":"34.15"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"33.73","1":"33.73"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"31.65","1":"31.65"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"33.23","1":"33.23"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"33.68","1":"33.68"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"33.65","1":"33.65"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"31.36","1":"31.36"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"31.01","1":"31.01"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"30.80","1":"30.80"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"31.30","1":"31.30"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"32.29","1":"32.29"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"31.54","1":"31.54"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"31.52","1":"31.52"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"29.16","1":"29.16"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"27.24","1":"27.24"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"25.30","1":"25.30"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"26.71","1":"26.71"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"26.55","1":"26.55"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"24.88","1":"24.88"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"23.98","1":"23.98"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"22.19","1":"22.19"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"23.70","1":"23.70"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"25.33","1":"25.33"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"24.33","1":"24.33"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"24.57","1":"24.57"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"24.74","1":"24.74"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"25.00","1":"25.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"24.59","1":"24.59"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"24.42","1":"24.42"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"23.87","1":"23.87"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"23.34","1":"23.34"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"23.41","1":"23.41"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"23.69","1":"23.69"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"24.31","1":"24.31"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"24.12","1":"24.12"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"24.60","1":"24.60"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"24.97","1":"24.97"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"24.95","1":"24.95"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"23.79","1":"23.79"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"23.96","1":"23.96"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"24.20","1":"24.20"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"24.41","1":"24.41"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"24.19","1":"24.19"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"23.66","1":"23.66"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"23.31","1":"23.31"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"22.31","1":"22.31"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"22.26","1":"22.26"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"20.60","1":"20.60"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"20.48","1":"20.48"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"20.77","1":"20.77"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"20.21","1":"20.21"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"19.87","1":"19.87"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"19.67","1":"19.67"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"19.50","1":"19.50"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"20.63","1":"20.63"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"22.17","1":"22.17"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"22.72","1":"22.72"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"22.71","1":"22.71"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"22.24","1":"22.24"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"22.38","1":"22.38"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"21.81","1":"21.81"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"21.57","1":"21.57"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"22.35","1":"22.35"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"21.82","1":"21.82"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"21.78","1":"21.78"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"20.65","1":"20.65"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"21.67","1":"21.67"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"21.20","1":"21.20"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"20.93","1":"20.93"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"21.17","1":"21.17"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"20.74","1":"20.74"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"19.81","1":"19.81"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"19.94","1":"19.94"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"18.45","1":"18.45"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"18.11","1":"18.11"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"19.33","1":"19.33"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"19.47","1":"19.47"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"18.87","1":"18.87"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"18.47","1":"18.47"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"18.05","1":"18.05"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"16.70","1":"16.70"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"15.83","1":"15.83"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"15.49","1":"15.49"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"15.74","1":"15.74"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"15.32","1":"15.32"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"14.68","1":"14.68"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"15.35","1":"15.35"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"15.45","1":"15.45"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"15.07","1":"15.07"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"14.14","1":"14.14"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"14.21","1":"14.21"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"14.16","1":"14.16"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"14.46","1":"14.46"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"14.26","1":"14.26"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"14.86","1":"14.86"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"15.90","1":"15.90"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"16.24","1":"16.24"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"17.29","1":"17.29"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"17.38","1":"17.38"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"16.08","1":"16.08"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"15.86","1":"15.86"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"16.17","1":"16.17"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"16.50","1":"16.50"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"17.61","1":"17.61"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"18.93","1":"18.93"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"20.34","1":"20.34"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"21.18","1":"21.18"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"21.41","1":"21.41"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"21.79","1":"21.79"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"20.65","1":"20.65"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"19.36","1":"19.36"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"19.23","1":"19.23"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"19.26","1":"19.26"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"20.70","1":"20.70"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"20.05","1":"20.05"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"20.21","1":"20.21"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"19.80","1":"19.80"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"19.80","1":"19.80"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"19.03","1":"19.03"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"17.61","1":"17.61"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"17.19","1":"17.19"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"15.97","1":"15.97"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"16.62","1":"16.62"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"16.39","1":"16.39"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"15.21","1":"15.21"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"15.27","1":"15.27"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"16.41","1":"16.41"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"16.02","1":"16.02"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"15.85","1":"15.85"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"15.13","1":"15.13"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"15.01","1":"15.01"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"15.96","1":"15.96"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"16.95","1":"16.95"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"17.01","1":"17.01"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"17.10","1":"17.10"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"17.17","1":"17.17"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"16.90","1":"16.90"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"16.60","1":"16.60"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"16.04","1":"16.04"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"16.72","1":"16.72"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"16.17","1":"16.17"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"16.35","1":"16.35"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"16.56","1":"16.56"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"16.55","1":"16.55"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"16.25","1":"16.25"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"16.64","1":"16.64"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"16.59","1":"16.59"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"16.41","1":"16.41"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"16.75","1":"16.75"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"16.60","1":"16.60"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"17.74","1":"17.74"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"17.58","1":"17.58"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"17.76","1":"17.76"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"16.45","1":"16.45"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"16.88","1":"16.88"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"16.51","1":"16.51"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"16.55","1":"16.55"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"16.53","1":"16.53"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"16.55","1":"16.55"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"16.43","1":"16.43"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"16.48","1":"16.48"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"16.53","1":"16.53"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"16.65","1":"16.65"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"17.16","1":"17.16"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"17.16","1":"17.16"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"17.05","1":"17.05"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"16.25","1":"16.25"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"15.06","1":"15.06"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"15.14","1":"15.14"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"14.55","1":"14.55"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"15.07","1":"15.07"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"14.98","1":"14.98"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"14.93","1":"14.93"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"15.05","1":"15.05"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"15.53","1":"15.53"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"15.55","1":"15.55"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"15.50","1":"15.50"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"16.03","1":"16.03"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"16.58","1":"16.58"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"16.45","1":"16.45"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"16.76","1":"16.76"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"16.90","1":"16.90"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"17.27","1":"17.27"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"17.58","1":"17.58"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"17.98","1":"17.98"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"17.63","1":"17.63"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"17.73","1":"17.73"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"17.68","1":"17.68"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"17.41","1":"17.41"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"17.00","1":"17.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"17.06","1":"17.06"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"16.92","1":"16.92"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"16.68","1":"16.68"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"16.53","1":"16.53"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"16.45","1":"16.45"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"16.60","1":"16.60"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"16.60","1":"16.60"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"16.59","1":"16.59"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"16.07","1":"16.07"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"16.19","1":"16.19"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"16.01","1":"16.01"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"16.03","1":"16.03"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"15.98","1":"15.98"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"15.76","1":"15.76"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"15.60","1":"15.60"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"16.09","1":"16.09"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"16.19","1":"16.19"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"16.05","1":"16.05"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"16.00","1":"16.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"16.42","1":"16.42"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"16.30","1":"16.30"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"16.32","1":"16.32"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"16.00","1":"16.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"16.42","1":"16.42"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"16.86","1":"16.86"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"16.86","1":"16.86"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"16.62","1":"16.62"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"16.41","1":"16.41"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"16.32","1":"16.32"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"16.63","1":"16.63"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"16.23","1":"16.23"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"16.65","1":"16.65"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"16.45","1":"16.45"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"16.47","1":"16.47"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"16.92","1":"16.92"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"16.97","1":"16.97"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"17.10","1":"17.10"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"17.06","1":"17.06"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"16.33","1":"16.33"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"16.20","1":"16.20"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"17.38","1":"17.38"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"17.32","1":"17.32"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"17.20","1":"17.20"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"17.13","1":"17.13"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"16.70","1":"16.70"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"15.94","1":"15.94"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"15.93","1":"15.93"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"15.34","1":"15.34"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"15.21","1":"15.21"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"15.92","1":"15.92"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"15.72","1":"15.72"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"16.59","1":"16.59"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"16.07","1":"16.07"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"16.20","1":"16.20"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"16.15","1":"16.15"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"17.06","1":"17.06"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"17.11","1":"17.11"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"16.73","1":"16.73"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"16.54","1":"16.54"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"16.69","1":"16.69"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"16.66","1":"16.66"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"16.42","1":"16.42"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"16.46","1":"16.46"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"16.72","1":"16.72"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"16.83","1":"16.83"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"16.70","1":"16.70"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"16.51","1":"16.51"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"16.05","1":"16.05"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"15.82","1":"15.82"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"15.73","1":"15.73"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"15.90","1":"15.90"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"14.55","1":"14.55"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"14.25","1":"14.25"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"14.06","1":"14.06"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"14.18","1":"14.18"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"13.85","1":"13.85"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"14.88","1":"14.88"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"14.34","1":"14.34"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"14.07","1":"14.07"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"14.20","1":"14.20"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"13.71","1":"13.71"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"13.52","1":"13.52"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"12.84","1":"12.84"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"11.84","1":"11.84"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"11.16","1":"11.16"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"11.43","1":"11.43"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"11.23","1":"11.23"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"11.60","1":"11.60"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"11.43","1":"11.43"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"11.15","1":"11.15"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"11.20","1":"11.20"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"11.25","1":"11.25"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"11.44","1":"11.44"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"11.33","1":"11.33"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"11.16","1":"11.16"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"11.14","1":"11.14"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"11.29","1":"11.29"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"11.10","1":"11.10"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"11.55","1":"11.55"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"11.27","1":"11.27"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"11.26","1":"11.26"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"11.06","1":"11.06"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"10.75","1":"10.75"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"10.20","1":"10.20"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"10.10","1":"10.10"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"10.00","1":"10.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"9.70","1":"9.70"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"9.64","1":"9.64"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"9.84","1":"9.84"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"10.30","1":"10.30"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"10.41","1":"10.41"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"10.01","1":"10.01"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"9.72","1":"9.72"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"9.90","1":"9.90"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"9.91","1":"9.91"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"10.46","1":"10.46"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"10.28","1":"10.28"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"10.40","1":"10.40"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"10.34","1":"10.34"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"11.17","1":"11.17"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"11.09","1":"11.09"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"10.67","1":"10.67"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"11.04","1":"11.04"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"10.89","1":"10.89"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"10.78","1":"10.78"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"10.56","1":"10.56"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"10.57","1":"10.57"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"10.20","1":"10.20"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"10.34","1":"10.34"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"10.40","1":"10.40"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"10.15","1":"10.15"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"9.98","1":"9.98"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"10.05","1":"10.05"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"9.93","1":"9.93"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"9.91","1":"9.91"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"9.87","1":"9.87"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"9.99","1":"9.99"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"10.22","1":"10.22"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"10.26","1":"10.26"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"10.30","1":"10.30"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"10.33","1":"10.33"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"11.37","1":"11.37"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"11.17","1":"11.17"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"11.78","1":"11.78"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"11.87","1":"11.87"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"12.35","1":"12.35"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"12.21","1":"12.21"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"11.81","1":"11.81"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"11.90","1":"11.90"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"11.41","1":"11.41"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"10.82","1":"10.82"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"10.73","1":"10.73"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"10.69","1":"10.69"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"10.68","1":"10.68"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"10.67","1":"10.67"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"10.59","1":"10.59"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"10.60","1":"10.60"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"10.50","1":"10.50"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"10.65","1":"10.65"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"11.46","1":"11.46"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"11.15","1":"11.15"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"10.98","1":"10.98"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"10.80","1":"10.80"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"11.07","1":"11.07"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"11.05","1":"11.05"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"11.15","1":"11.15"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"11.08","1":"11.08"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"11.20","1":"11.20"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"11.30","1":"11.30"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"11.35","1":"11.35"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"11.24","1":"11.24"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"11.05","1":"11.05"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"11.09","1":"11.09"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"11.22","1":"11.22"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"11.18","1":"11.18"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"11.07","1":"11.07"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"10.60","1":"10.60"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"10.19","1":"10.19"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"10.02","1":"10.02"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"10.19","1":"10.19"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"10.20","1":"10.20"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"10.20","1":"10.20"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"10.57","1":"10.57"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"10.36","1":"10.36"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"10.15","1":"10.15"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"10.20","1":"10.20"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"10.01","1":"10.01"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"10.01","1":"10.01"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"10.03","1":"10.03"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"9.91","1":"9.91"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"9.80","1":"9.80"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"9.91","1":"9.91"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"10.23","1":"10.23"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"10.08","1":"10.08"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"9.98","1":"9.98"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"9.88","1":"9.88"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"10.14","1":"10.14"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"10.19","1":"10.19"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"10.74","1":"10.74"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"10.32","1":"10.32"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"10.30","1":"10.30"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"10.21","1":"10.21"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"10.12","1":"10.12"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"10.23","1":"10.23"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"10.10","1":"10.10"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"10.11","1":"10.11"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"9.82","1":"9.82"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"9.69","1":"9.69"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"9.49","1":"9.49"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"9.22","1":"9.22"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"8.98","1":"8.98"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"9.98","1":"9.98"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"9.87","1":"9.87"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"10.87","1":"10.87"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"10.56","1":"10.56"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"10.45","1":"10.45"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"10.66","1":"10.66"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"10.85","1":"10.85"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"11.61","1":"11.61"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"11.48","1":"11.48"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"11.73","1":"11.73"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"11.31","1":"11.31"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"11.28","1":"11.28"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"11.28","1":"11.28"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"11.13","1":"11.13"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"10.95","1":"10.95"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"11.13","1":"11.13"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"11.33","1":"11.33"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"11.26","1":"11.26"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"11.30","1":"11.30"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"11.33","1":"11.33"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"11.25","1":"11.25"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"11.33","1":"11.33"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"11.70","1":"11.70"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"11.57","1":"11.57"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"11.69","1":"11.69"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"11.20","1":"11.20"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"11.09","1":"11.09"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"10.63","1":"10.63"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"10.69","1":"10.69"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"10.50","1":"10.50"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"10.50","1":"10.50"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"10.49","1":"10.49"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"10.20","1":"10.20"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"10.13","1":"10.13"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"10.14","1":"10.14"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"10.00","1":"10.00"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"9.99","1":"9.99"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"9.88","1":"9.88"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"9.84","1":"9.84"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"9.64","1":"9.64"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"9.59","1":"9.59"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"9.45","1":"9.45"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"9.26","1":"9.26"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"8.97","1":"8.97"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"9.15","1":"9.15"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"9.15","1":"9.15"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"9.13","1":"9.13"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"9.14","1":"9.14"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"9.04","1":"9.04"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"9.29","1":"9.29"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"9.37","1":"9.37"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"9.33","1":"9.33"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"9.23","1":"9.23"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"9.17","1":"9.17"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"9.13","1":"9.13"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"9.07","1":"9.07"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"9.07","1":"9.07"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"9.08","1":"9.08"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"9.18","1":"9.18"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"9.23","1":"9.23"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"9.52","1":"9.52"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"9.60","1":"9.60"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"9.47","1":"9.47"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"9.27","1":"9.27"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"9.35","1":"9.35"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"9.38","1":"9.38"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"9.37","1":"9.37"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"9.54","1":"9.54"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"9.50","1":"9.50"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"9.56","1":"9.56"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"10.04","1":"10.04"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"9.83","1":"9.83"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"9.63","1":"9.63"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"9.87","1":"9.87"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"10.15","1":"10.15"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"10.18","1":"10.18"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"10.12","1":"10.12"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"10.69","1":"10.69"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"10.45","1":"10.45"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"10.28","1":"10.28"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"10.29","1":"10.29"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"10.05","1":"10.05"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"9.85","1":"9.85"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"10.11","1":"10.11"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"10.41","1":"10.41"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"11.05","1":"11.05"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"11.36","1":"11.36"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"11.12","1":"11.12"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"11.12","1":"11.12"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"10.64","1":"10.64"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"10.65","1":"10.65"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"10.86","1":"10.86"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"10.96","1":"10.96"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"11.60","1":"11.60"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"11.77","1":"11.77"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"11.83","1":"11.83"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"12.06","1":"12.06"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"13.06","1":"13.06"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"13.17","1":"13.17"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"12.99","1":"12.99"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"12.97","1":"12.97"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"13.03","1":"13.03"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"13.02","1":"13.02"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"13.07","1":"13.07"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"12.69","1":"12.69"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"12.60","1":"12.60"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"12.85","1":"12.85"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"12.84","1":"12.84"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"12.97","1":"12.97"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"13.94","1":"13.94"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"13.65","1":"13.65"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"13.61","1":"13.61"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"13.53","1":"13.53"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"13.78","1":"13.78"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"13.03","1":"13.03"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"12.90","1":"12.90"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"13.43","1":"13.43"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"13.31","1":"13.31"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"12.31","1":"12.31"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"11.31","1":"11.31"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"11.65","1":"11.65"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"11.30","1":"11.30"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"10.32","1":"10.32"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"10.82","1":"10.82"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"11.11","1":"11.11"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"11.21","1":"11.21"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"11.79","1":"11.79"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"11.50","1":"11.50"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"11.36","1":"11.36"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"11.34","1":"11.34"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"11.28","1":"11.28"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"11.03","1":"11.03"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"11.16","1":"11.16"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"11.05","1":"11.05"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"11.01","1":"11.01"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"11.28","1":"11.28"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"10.88","1":"10.88"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"10.93","1":"10.93"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"10.57","1":"10.57"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"10.25","1":"10.25"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"10.41","1":"10.41"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"10.18","1":"10.18"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"10.32","1":"10.32"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"10.35","1":"10.35"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"10.21","1":"10.21"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"10.14","1":"10.14"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"9.94","1":"9.94"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"9.69","1":"9.69"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"9.67","1":"9.67"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"9.60","1":"9.60"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"9.70","1":"9.70"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"10.46","1":"10.46"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"10.41","1":"10.41"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"9.95","1":"9.95"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"9.78","1":"9.78"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"10.07","1":"10.07"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"10.12","1":"10.12"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"9.89","1":"9.89"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"9.60","1":"9.60"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"9.65","1":"9.65"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"9.52","1":"9.52"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"9.74","1":"9.74"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"9.98","1":"9.98"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"9.79","1":"9.79"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"10.02","1":"10.02"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"9.84","1":"9.84"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"10.33","1":"10.33"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"10.25","1":"10.25"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"10.21","1":"10.21"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"10.24","1":"10.24"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"10.09","1":"10.09"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"10.02","1":"10.02"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"9.93","1":"9.93"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"10.20","1":"10.20"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"10.65","1":"10.65"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"10.06","1":"10.06"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"9.82","1":"9.82"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"10.12","1":"10.12"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"10.04","1":"10.04"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"9.90","1":"9.90"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"10.23","1":"10.23"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"10.21","1":"10.21"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"9.98","1":"9.98"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"9.94","1":"9.94"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"9.97","1":"9.97"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"9.96","1":"9.96"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"10.00","1":"10.00"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"10.08","1":"10.08"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"9.95","1":"9.95"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"9.85","1":"9.85"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"9.83","1":"9.83"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"9.90","1":"9.90"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"10.06","1":"10.06"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"10.14","1":"10.14"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"10.12","1":"10.12"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"10.00","1":"10.00"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"10.04","1":"10.04"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"10.07","1":"10.07"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"10.02","1":"10.02"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"10.13","1":"10.13"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"10.21","1":"10.21"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"10.40","1":"10.40"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"10.26","1":"10.26"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"10.27","1":"10.27"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"10.14","1":"10.14"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"10.15","1":"10.15"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"9.91","1":"9.91"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"9.83","1":"9.83"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"9.80","1":"9.80"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"9.98","1":"9.98"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"10.15","1":"10.15"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"10.47","1":"10.47"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"10.38","1":"10.38"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"10.34","1":"10.34"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"11.15","1":"11.15"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"11.07","1":"11.07"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"10.90","1":"10.90"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"10.82","1":"10.82"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"10.79","1":"10.79"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"10.49","1":"10.49"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"10.57","1":"10.57"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"10.50","1":"10.50"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"10.43","1":"10.43"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"10.43","1":"10.43"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"10.21","1":"10.21"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"10.02","1":"10.02"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"10.07","1":"10.07"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"10.06","1":"10.06"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"10.23","1":"10.23"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"10.02","1":"10.02"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"10.12","1":"10.12"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"10.44","1":"10.44"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"10.14","1":"10.14"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"9.98","1":"9.98"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"9.87","1":"9.87"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"9.94","1":"9.94"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"10.13","1":"10.13"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"10.02","1":"10.02"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"10.02","1":"10.02"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"10.02","1":"10.02"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"9.95","1":"9.95"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"9.90","1":"9.90"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"9.82","1":"9.82"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"9.72","1":"9.72"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"9.52","1":"9.52"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"9.42","1":"9.42"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"9.60","1":"9.60"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"9.68","1":"9.68"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"9.85","1":"9.85"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"9.72","1":"9.72"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"9.73","1":"9.73"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"9.86","1":"9.86"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"9.62","1":"9.62"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"9.52","1":"9.52"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"9.52","1":"9.52"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"9.53","1":"9.53"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"9.38","1":"9.38"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"9.24","1":"9.24"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"9.15","1":"9.15"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"9.29","1":"9.29"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"9.11","1":"9.11"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"8.89","1":"8.89"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"8.96","1":"8.96"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"8.81","1":"8.81"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"8.95","1":"8.95"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"8.83","1":"8.83"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"8.93","1":"8.93"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"8.86","1":"8.86"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"8.81","1":"8.81"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"8.95","1":"8.95"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"8.94","1":"8.94"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"9.19","1":"9.19"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"8.97","1":"8.97"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"8.95","1":"8.95"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"9.00","1":"9.00"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"9.16","1":"9.16"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"8.96","1":"8.96"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"8.95","1":"8.95"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"9.01","1":"9.01"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"9.14","1":"9.14"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"9.15","1":"9.15"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"9.06","1":"9.06"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"9.04","1":"9.04"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"9.00","1":"9.00"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"9.23","1":"9.23"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"9.33","1":"9.33"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"9.16","1":"9.16"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"9.12","1":"9.12"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"9.24","1":"9.24"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"9.32","1":"9.32"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"9.27","1":"9.27"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"9.17","1":"9.17"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"9.24","1":"9.24"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"9.20","1":"9.20"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"9.51","1":"9.51"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"9.70","1":"9.70"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"9.65","1":"9.65"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"9.49","1":"9.49"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"9.26","1":"9.26"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"9.23","1":"9.23"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"9.16","1":"9.16"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"9.11","1":"9.11"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"9.22","1":"9.22"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"9.02","1":"9.02"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"8.86","1":"8.86"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"8.86","1":"8.86"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"8.80","1":"8.80"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"8.82","1":"8.82"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"8.87","1":"8.87"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"8.87","1":"8.87"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"8.81","1":"8.81"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"8.85","1":"8.85"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"8.89","1":"8.89"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"8.85","1":"8.85"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"8.77","1":"8.77"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"8.73","1":"8.73"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"8.74","1":"8.74"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"8.80","1":"8.80"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"8.95","1":"8.95"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"8.88","1":"8.88"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"9.24","1":"9.24"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"9.24","1":"9.24"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"9.11","1":"9.11"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"9.68","1":"9.68"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"9.17","1":"9.17"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"9.12","1":"9.12"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"9.12","1":"9.12"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"9.11","1":"9.11"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"9.11","1":"9.11"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"9.10","1":"9.10"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"9.50","1":"9.50"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"10.22","1":"10.22"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"10.54","1":"10.54"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"10.42","1":"10.42"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"10.08","1":"10.08"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"10.41","1":"10.41"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"10.52","1":"10.52"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"11.57","1":"11.57"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"11.58","1":"11.58"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"12.18","1":"12.18"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"12.45","1":"12.45"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"12.37","1":"12.37"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"11.83","1":"11.83"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"11.84","1":"11.84"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"11.36","1":"11.36"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"11.16","1":"11.16"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"10.62","1":"10.62"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"10.99","1":"10.99"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"11.34","1":"11.34"}]}