{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"15.35","1":"15.35"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"15.15","1":"15.15"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"14.55","1":"14.55"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"14.93","1":"14.93"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"15.10","1":"15.10"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"15.03","1":"15.03"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"14.92","1":"14.92"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"14.57","1":"14.57"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"14.57","1":"14.57"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"14.25","1":"14.25"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"15.04","1":"15.04"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"14.54","1":"14.54"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"14.54","1":"14.54"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"14.42","1":"14.42"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"14.30","1":"14.30"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"14.27","1":"14.27"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"14.44","1":"14.44"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"14.70","1":"14.70"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"14.52","1":"14.52"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"14.52","1":"14.52"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"14.40","1":"14.40"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"14.54","1":"14.54"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"15.33","1":"15.33"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"15.09","1":"15.09"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"15.71","1":"15.71"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"15.68","1":"15.68"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"15.56","1":"15.56"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"15.37","1":"15.37"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"15.77","1":"15.77"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"15.63","1":"15.63"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"15.40","1":"15.40"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"16.40","1":"16.40"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"17.40","1":"17.40"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"17.34","1":"17.34"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"18.30","1":"18.30"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"18.05","1":"18.05"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"18.95","1":"18.95"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"17.97","1":"17.97"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"17.86","1":"17.86"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"18.23","1":"18.23"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"18.00","1":"18.00"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"18.36","1":"18.36"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"18.33","1":"18.33"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"18.52","1":"18.52"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"19.47","1":"19.47"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"19.23","1":"19.23"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"20.23","1":"20.23"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"21.24","1":"21.24"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"21.35","1":"21.35"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"21.59","1":"21.59"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"22.60","1":"22.60"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"23.02","1":"23.02"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"23.32","1":"23.32"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"22.39","1":"22.39"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"21.28","1":"21.28"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"20.44","1":"20.44"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"21.46","1":"21.46"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"22.28","1":"22.28"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"22.06","1":"22.06"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"21.83","1":"21.83"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"22.05","1":"22.05"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"22.15","1":"22.15"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"21.12","1":"21.12"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"20.25","1":"20.25"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"20.01","1":"20.01"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"19.99","1":"19.99"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"18.99","1":"18.99"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"17.99","1":"17.99"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"17.82","1":"17.82"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"16.87","1":"16.87"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"16.94","1":"16.94"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"17.32","1":"17.32"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"18.05","1":"18.05"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"17.25","1":"17.25"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"16.82","1":"16.82"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"15.82","1":"15.82"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"15.02","1":"15.02"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"16.02","1":"16.02"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"15.80","1":"15.80"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"15.81","1":"15.81"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"15.56","1":"15.56"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"15.09","1":"15.09"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"14.58","1":"14.58"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"15.58","1":"15.58"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"16.54","1":"16.54"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"17.54","1":"17.54"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"18.54","1":"18.54"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"19.54","1":"19.54"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"20.54","1":"20.54"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"20.82","1":"20.82"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"21.75","1":"21.75"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"22.39","1":"22.39"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"21.28","1":"21.28"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"20.23","1":"20.23"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"21.24","1":"21.24"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"22.10","1":"22.10"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"22.24","1":"22.24"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"21.19","1":"21.19"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"20.87","1":"20.87"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"21.79","1":"21.79"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"20.87","1":"20.87"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"21.33","1":"21.33"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"20.96","1":"20.96"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"21.28","1":"21.28"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"21.11","1":"21.11"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"21.21","1":"21.21"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"20.55","1":"20.55"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"20.12","1":"20.12"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"20.01","1":"20.01"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"19.61","1":"19.61"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"20.00","1":"20.00"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"19.00","1":"19.00"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"19.03","1":"19.03"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"18.87","1":"18.87"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"19.30","1":"19.30"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"19.19","1":"19.19"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"18.91","1":"18.91"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"18.61","1":"18.61"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"18.23","1":"18.23"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"18.22","1":"18.22"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"17.40","1":"17.40"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"17.53","1":"17.53"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"17.34","1":"17.34"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"17.84","1":"17.84"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"18.16","1":"18.16"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"18.62","1":"18.62"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"19.62","1":"19.62"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"19.60","1":"19.60"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"18.97","1":"18.97"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"19.05","1":"19.05"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"18.78","1":"18.78"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"19.54","1":"19.54"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"20.22","1":"20.22"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"19.76","1":"19.76"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"20.66","1":"20.66"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"21.69","1":"21.69"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"22.77","1":"22.77"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"23.81","1":"23.81"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"24.03","1":"24.03"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"23.56","1":"23.56"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"22.71","1":"22.71"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"22.82","1":"22.82"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"23.11","1":"23.11"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"24.26","1":"24.26"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"23.31","1":"23.31"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"24.47","1":"24.47"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"25.64","1":"25.64"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"24.85","1":"24.85"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"26.09","1":"26.09"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"27.39","1":"27.39"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"28.65","1":"28.65"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"28.93","1":"28.93"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"30.18","1":"30.18"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"31.02","1":"31.02"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"30.86","1":"30.86"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"29.32","1":"29.32"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"29.99","1":"29.99"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"31.26","1":"31.26"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"31.12","1":"31.12"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"30.43","1":"30.43"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"31.13","1":"31.13"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"31.40","1":"31.40"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"32.39","1":"32.39"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"30.78","1":"30.78"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"29.95","1":"29.95"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"29.28","1":"29.28"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"28.14","1":"28.14"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"29.12","1":"29.12"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"28.54","1":"28.54"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"27.77","1":"27.77"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"28.07","1":"28.07"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"29.36","1":"29.36"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"28.78","1":"28.78"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"28.30","1":"28.30"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"29.09","1":"29.09"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"28.90","1":"28.90"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"28.74","1":"28.74"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"28.37","1":"28.37"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"28.77","1":"28.77"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"28.03","1":"28.03"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"26.99","1":"26.99"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"25.65","1":"25.65"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"24.37","1":"24.37"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"24.75","1":"24.75"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"23.65","1":"23.65"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"24.71","1":"24.71"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"25.25","1":"25.25"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"25.30","1":"25.30"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"24.04","1":"24.04"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"23.05","1":"23.05"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"23.80","1":"23.80"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"22.92","1":"22.92"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"21.78","1":"21.78"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"22.23","1":"22.23"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"22.20","1":"22.20"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"20.03","1":"20.03"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"19.46","1":"19.46"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"18.55","1":"18.55"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"19.55","1":"19.55"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"19.64","1":"19.64"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"19.80","1":"19.80"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"19.05","1":"19.05"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"19.62","1":"19.62"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"19.48","1":"19.48"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"19.37","1":"19.37"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"18.37","1":"18.37"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"18.02","1":"18.02"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"17.96","1":"17.96"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"18.51","1":"18.51"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"18.42","1":"18.42"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"18.58","1":"18.58"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"18.29","1":"18.29"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"18.14","1":"18.14"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"18.61","1":"18.61"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"19.10","1":"19.10"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"20.04","1":"20.04"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"19.79","1":"19.79"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"19.69","1":"19.69"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"19.88","1":"19.88"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"20.65","1":"20.65"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"20.92","1":"20.92"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"21.35","1":"21.35"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"21.27","1":"21.27"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"21.77","1":"21.77"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"21.29","1":"21.29"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"21.17","1":"21.17"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"21.87","1":"21.87"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"21.83","1":"21.83"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"21.56","1":"21.56"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"21.34","1":"21.34"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"21.71","1":"21.71"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"21.98","1":"21.98"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"21.69","1":"21.69"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"22.10","1":"22.10"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"21.80","1":"21.80"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"20.71","1":"20.71"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"20.32","1":"20.32"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"21.31","1":"21.31"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"20.79","1":"20.79"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"20.92","1":"20.92"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"20.85","1":"20.85"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"21.39","1":"21.39"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"21.13","1":"21.13"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"21.33","1":"21.33"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"20.77","1":"20.77"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"20.54","1":"20.54"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"20.89","1":"20.89"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"20.93","1":"20.93"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"20.79","1":"20.79"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"19.76","1":"19.76"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"18.76","1":"18.76"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"19.02","1":"19.02"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"18.86","1":"18.86"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"18.94","1":"18.94"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"18.83","1":"18.83"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"19.50","1":"19.50"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"19.56","1":"19.56"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"19.49","1":"19.49"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"19.05","1":"19.05"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"18.39","1":"18.39"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"17.60","1":"17.60"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"18.57","1":"18.57"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"19.13","1":"19.13"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"18.83","1":"18.83"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"18.79","1":"18.79"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"19.06","1":"19.06"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"20.06","1":"20.06"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"21.06","1":"21.06"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"21.55","1":"21.55"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"21.24","1":"21.24"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"20.94","1":"20.94"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"21.32","1":"21.32"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"20.94","1":"20.94"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"21.37","1":"21.37"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"21.03","1":"21.03"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"20.62","1":"20.62"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"21.12","1":"21.12"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"20.36","1":"20.36"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"19.60","1":"19.60"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"18.61","1":"18.61"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"17.61","1":"17.61"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"16.80","1":"16.80"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"16.74","1":"16.74"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"17.31","1":"17.31"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"16.96","1":"16.96"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"16.07","1":"16.07"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"16.84","1":"16.84"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"16.97","1":"16.97"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"16.95","1":"16.95"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"17.03","1":"17.03"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"16.88","1":"16.88"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"16.50","1":"16.50"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"16.91","1":"16.91"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"17.60","1":"17.60"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"18.02","1":"18.02"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"19.02","1":"19.02"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"20.02","1":"20.02"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"21.02","1":"21.02"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"21.25","1":"21.25"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"20.63","1":"20.63"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"21.25","1":"21.25"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"20.65","1":"20.65"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"19.99","1":"19.99"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"20.24","1":"20.24"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"19.24","1":"19.24"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"18.35","1":"18.35"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"17.45","1":"17.45"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"18.45","1":"18.45"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"19.45","1":"19.45"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"19.55","1":"19.55"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"20.40","1":"20.40"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"20.52","1":"20.52"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"20.57","1":"20.57"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"20.58","1":"20.58"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"21.17","1":"21.17"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"21.33","1":"21.33"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"22.13","1":"22.13"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"22.67","1":"22.67"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"22.27","1":"22.27"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"21.61","1":"21.61"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"21.67","1":"21.67"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"21.31","1":"21.31"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"21.08","1":"21.08"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"20.94","1":"20.94"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"20.76","1":"20.76"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"20.69","1":"20.69"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"20.48","1":"20.48"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"20.27","1":"20.27"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"20.35","1":"20.35"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"20.20","1":"20.20"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"20.31","1":"20.31"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"20.56","1":"20.56"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"20.57","1":"20.57"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"21.09","1":"21.09"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"22.14","1":"22.14"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"22.84","1":"22.84"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"21.75","1":"21.75"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"22.81","1":"22.81"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"23.43","1":"23.43"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"24.07","1":"24.07"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"23.24","1":"23.24"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"23.11","1":"23.11"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"23.40","1":"23.40"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"23.14","1":"23.14"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"23.16","1":"23.16"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"23.09","1":"23.09"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"23.32","1":"23.32"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"23.12","1":"23.12"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"22.06","1":"22.06"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"22.05","1":"22.05"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"22.16","1":"22.16"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"22.33","1":"22.33"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"22.74","1":"22.74"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"22.36","1":"22.36"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"22.42","1":"22.42"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"21.98","1":"21.98"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"22.02","1":"22.02"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"22.02","1":"22.02"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"21.92","1":"21.92"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"22.02","1":"22.02"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"21.89","1":"21.89"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"21.55","1":"21.55"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"21.90","1":"21.90"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"21.77","1":"21.77"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"22.49","1":"22.49"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"22.18","1":"22.18"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"22.00","1":"22.00"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"22.72","1":"22.72"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"22.39","1":"22.39"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"23.50","1":"23.50"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"23.19","1":"23.19"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"23.16","1":"23.16"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"22.86","1":"22.86"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"21.76","1":"21.76"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"21.75","1":"21.75"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"20.68","1":"20.68"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"20.01","1":"20.01"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"20.72","1":"20.72"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"20.89","1":"20.89"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"20.81","1":"20.81"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"20.67","1":"20.67"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"20.43","1":"20.43"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"20.79","1":"20.79"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"20.44","1":"20.44"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"19.96","1":"19.96"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"19.87","1":"19.87"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"20.09","1":"20.09"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"20.44","1":"20.44"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"20.41","1":"20.41"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"20.22","1":"20.22"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"20.01","1":"20.01"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"20.70","1":"20.70"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"20.28","1":"20.28"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"20.43","1":"20.43"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"19.73","1":"19.73"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"19.75","1":"19.75"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"19.48","1":"19.48"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"20.07","1":"20.07"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"19.80","1":"19.80"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"19.89","1":"19.89"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"20.28","1":"20.28"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"20.62","1":"20.62"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"20.36","1":"20.36"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"20.47","1":"20.47"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"20.53","1":"20.53"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"20.83","1":"20.83"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"20.61","1":"20.61"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"20.61","1":"20.61"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"20.69","1":"20.69"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"21.17","1":"21.17"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"21.03","1":"21.03"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"21.25","1":"21.25"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"20.83","1":"20.83"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"20.50","1":"20.50"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"20.67","1":"20.67"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"20.93","1":"20.93"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"21.21","1":"21.21"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"21.56","1":"21.56"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"21.04","1":"21.04"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"21.16","1":"21.16"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"20.94","1":"20.94"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"21.13","1":"21.13"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"20.87","1":"20.87"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"20.77","1":"20.77"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"20.65","1":"20.65"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"20.83","1":"20.83"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"20.67","1":"20.67"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"20.93","1":"20.93"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"20.80","1":"20.80"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"20.47","1":"20.47"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"20.22","1":"20.22"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"19.85","1":"19.85"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"20.02","1":"20.02"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"20.27","1":"20.27"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"20.23","1":"20.23"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"20.28","1":"20.28"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"20.01","1":"20.01"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"19.92","1":"19.92"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"19.86","1":"19.86"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"19.48","1":"19.48"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"20.48","1":"20.48"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"20.77","1":"20.77"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"20.79","1":"20.79"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"21.14","1":"21.14"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"21.19","1":"21.19"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"21.32","1":"21.32"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"22.24","1":"22.24"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"23.33","1":"23.33"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"22.64","1":"22.64"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"21.53","1":"21.53"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"21.32","1":"21.32"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"20.49","1":"20.49"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"21.51","1":"21.51"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"21.76","1":"21.76"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"22.73","1":"22.73"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"22.47","1":"22.47"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"22.79","1":"22.79"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"22.55","1":"22.55"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"22.51","1":"22.51"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"23.26","1":"23.26"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"24.26","1":"24.26"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"23.93","1":"23.93"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"24.08","1":"24.08"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"23.35","1":"23.35"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"24.18","1":"24.18"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"23.14","1":"23.14"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"23.10","1":"23.10"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"23.20","1":"23.20"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"23.15","1":"23.15"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"22.73","1":"22.73"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"21.72","1":"21.72"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"21.69","1":"21.69"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"21.30","1":"21.30"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"20.25","1":"20.25"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"19.95","1":"19.95"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"20.07","1":"20.07"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"21.07","1":"21.07"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"22.12","1":"22.12"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"22.74","1":"22.74"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"23.68","1":"23.68"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"23.74","1":"23.74"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"23.55","1":"23.55"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"23.40","1":"23.40"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"23.00","1":"23.00"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"23.33","1":"23.33"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"24.45","1":"24.45"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"23.58","1":"23.58"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"23.07","1":"23.07"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"24.20","1":"24.20"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"23.57","1":"23.57"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"24.64","1":"24.64"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"24.80","1":"24.80"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"24.50","1":"24.50"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"23.85","1":"23.85"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"23.82","1":"23.82"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"23.71","1":"23.71"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"23.60","1":"23.60"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"23.27","1":"23.27"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"23.11","1":"23.11"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"23.08","1":"23.08"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"23.90","1":"23.90"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"23.55","1":"23.55"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"23.16","1":"23.16"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"23.24","1":"23.24"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"23.53","1":"23.53"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"23.56","1":"23.56"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"24.10","1":"24.10"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"23.75","1":"23.75"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"23.84","1":"23.84"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"24.23","1":"24.23"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"25.39","1":"25.39"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"24.22","1":"24.22"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"23.18","1":"23.18"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"23.58","1":"23.58"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"23.87","1":"23.87"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"24.51","1":"24.51"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"24.71","1":"24.71"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"25.08","1":"25.08"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"25.39","1":"25.39"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"26.08","1":"26.08"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"25.96","1":"25.96"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"25.24","1":"25.24"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"25.26","1":"25.26"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"25.70","1":"25.70"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"25.98","1":"25.98"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"25.52","1":"25.52"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"25.17","1":"25.17"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"26.42","1":"26.42"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"25.83","1":"25.83"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"25.70","1":"25.70"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"25.33","1":"25.33"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"25.27","1":"25.27"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"26.48","1":"26.48"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"26.21","1":"26.21"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"26.27","1":"26.27"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"27.01","1":"27.01"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"27.62","1":"27.62"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"28.18","1":"28.18"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"27.82","1":"27.82"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"26.64","1":"26.64"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"26.19","1":"26.19"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"26.50","1":"26.50"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"26.36","1":"26.36"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"25.84","1":"25.84"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"26.29","1":"26.29"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"27.53","1":"27.53"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"27.01","1":"27.01"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"26.56","1":"26.56"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"26.65","1":"26.65"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"25.89","1":"25.89"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"25.46","1":"25.46"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"25.04","1":"25.04"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"25.35","1":"25.35"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"25.23","1":"25.23"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"24.90","1":"24.90"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"24.60","1":"24.60"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"24.24","1":"24.24"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"23.95","1":"23.95"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"23.88","1":"23.88"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"23.23","1":"23.23"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"22.99","1":"22.99"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"24.09","1":"24.09"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"25.29","1":"25.29"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"25.61","1":"25.61"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"25.76","1":"25.76"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"24.48","1":"24.48"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"24.85","1":"24.85"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"24.59","1":"24.59"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"24.05","1":"24.05"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"23.81","1":"23.81"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"23.89","1":"23.89"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"23.74","1":"23.74"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"23.36","1":"23.36"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"23.11","1":"23.11"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"23.13","1":"23.13"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"23.70","1":"23.70"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"23.79","1":"23.79"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"23.70","1":"23.70"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"23.42","1":"23.42"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"24.59","1":"24.59"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"25.81","1":"25.81"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"27.01","1":"27.01"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"26.51","1":"26.51"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"26.20","1":"26.20"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"27.05","1":"27.05"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"25.79","1":"25.79"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"24.94","1":"24.94"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"25.58","1":"25.58"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"26.77","1":"26.77"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"27.53","1":"27.53"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"26.64","1":"26.64"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"25.36","1":"25.36"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"25.03","1":"25.03"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"25.01","1":"25.01"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"24.18","1":"24.18"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"24.73","1":"24.73"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"25.70","1":"25.70"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"26.72","1":"26.72"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"26.79","1":"26.79"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"26.42","1":"26.42"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"26.07","1":"26.07"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"25.96","1":"25.96"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"26.10","1":"26.10"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"24.84","1":"24.84"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"24.29","1":"24.29"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"24.83","1":"24.83"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"25.32","1":"25.32"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"25.19","1":"25.19"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"25.19","1":"25.19"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"25.40","1":"25.40"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"25.24","1":"25.24"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"26.02","1":"26.02"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"26.05","1":"26.05"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"26.06","1":"26.06"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"26.09","1":"26.09"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"25.47","1":"25.47"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"25.54","1":"25.54"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"25.61","1":"25.61"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"25.42","1":"25.42"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"25.33","1":"25.33"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"25.40","1":"25.40"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"25.35","1":"25.35"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"25.00","1":"25.00"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"25.21","1":"25.21"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"24.77","1":"24.77"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"23.65","1":"23.65"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"24.12","1":"24.12"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"24.54","1":"24.54"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"24.26","1":"24.26"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"24.61","1":"24.61"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"24.46","1":"24.46"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"24.03","1":"24.03"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"22.83","1":"22.83"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"22.91","1":"22.91"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"22.24","1":"22.24"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"22.35","1":"22.35"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"22.08","1":"22.08"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"22.01","1":"22.01"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"21.19","1":"21.19"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"20.71","1":"20.71"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"20.90","1":"20.90"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"21.87","1":"21.87"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"22.83","1":"22.83"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"21.73","1":"21.73"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"21.95","1":"21.95"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"22.67","1":"22.67"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"21.96","1":"21.96"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"22.22","1":"22.22"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"22.63","1":"22.63"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"21.50","1":"21.50"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"20.43","1":"20.43"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"20.18","1":"20.18"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"20.80","1":"20.80"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"20.89","1":"20.89"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"21.54","1":"21.54"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"21.45","1":"21.45"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"21.14","1":"21.14"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"21.88","1":"21.88"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"21.96","1":"21.96"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"22.05","1":"22.05"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"22.10","1":"22.10"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"21.92","1":"21.92"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"21.52","1":"21.52"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"21.80","1":"21.80"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"22.08","1":"22.08"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"22.90","1":"22.90"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"23.27","1":"23.27"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"22.86","1":"22.86"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"21.76","1":"21.76"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"21.53","1":"21.53"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"21.82","1":"21.82"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"22.01","1":"22.01"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"21.73","1":"21.73"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"20.73","1":"20.73"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"20.77","1":"20.77"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"20.07","1":"20.07"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"19.86","1":"19.86"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"18.86","1":"18.86"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"18.82","1":"18.82"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"19.78","1":"19.78"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"19.22","1":"19.22"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"19.34","1":"19.34"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"18.52","1":"18.52"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"18.39","1":"18.39"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"18.00","1":"18.00"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"19.00","1":"19.00"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"20.00","1":"20.00"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"20.80","1":"20.80"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"19.97","1":"19.97"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"20.97","1":"20.97"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"22.01","1":"22.01"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"23.06","1":"23.06"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"24.08","1":"24.08"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"24.72","1":"24.72"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"24.69","1":"24.69"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"24.09","1":"24.09"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"24.26","1":"24.26"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"25.10","1":"25.10"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"24.46","1":"24.46"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"24.40","1":"24.40"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"24.47","1":"24.47"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"24.40","1":"24.40"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"23.23","1":"23.23"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"23.64","1":"23.64"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"23.62","1":"23.62"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"23.38","1":"23.38"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"22.54","1":"22.54"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"21.72","1":"21.72"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"22.72","1":"22.72"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"23.85","1":"23.85"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"24.10","1":"24.10"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"23.66","1":"23.66"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"23.62","1":"23.62"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"23.16","1":"23.16"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"23.05","1":"23.05"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"23.56","1":"23.56"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"23.50","1":"23.50"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"23.39","1":"23.39"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"23.72","1":"23.72"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"24.11","1":"24.11"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"23.61","1":"23.61"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"22.98","1":"22.98"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"23.39","1":"23.39"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"23.18","1":"23.18"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"22.76","1":"22.76"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"21.74","1":"21.74"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"20.82","1":"20.82"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"21.84","1":"21.84"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"20.93","1":"20.93"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"21.95","1":"21.95"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"21.53","1":"21.53"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"21.35","1":"21.35"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"21.76","1":"21.76"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"22.08","1":"22.08"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"21.87","1":"21.87"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"21.34","1":"21.34"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"21.64","1":"21.64"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"21.76","1":"21.76"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"21.24","1":"21.24"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"22.30","1":"22.30"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"21.52","1":"21.52"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"21.09","1":"21.09"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"21.00","1":"21.00"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"20.56","1":"20.56"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"21.11","1":"21.11"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"20.90","1":"20.90"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"20.60","1":"20.60"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"20.78","1":"20.78"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"21.39","1":"21.39"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"21.08","1":"21.08"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"21.09","1":"21.09"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"21.13","1":"21.13"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"20.08","1":"20.08"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"19.12","1":"19.12"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"18.12","1":"18.12"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"17.23","1":"17.23"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"17.30","1":"17.30"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"16.31","1":"16.31"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"17.26","1":"17.26"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"16.29","1":"16.29"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"16.00","1":"16.00"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"15.98","1":"15.98"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"16.98","1":"16.98"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"17.96","1":"17.96"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"17.94","1":"17.94"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"17.81","1":"17.81"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"18.24","1":"18.24"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"18.05","1":"18.05"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"17.98","1":"17.98"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"18.10","1":"18.10"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"18.06","1":"18.06"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"18.68","1":"18.68"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"19.60","1":"19.60"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"19.76","1":"19.76"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"19.28","1":"19.28"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"19.71","1":"19.71"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"19.68","1":"19.68"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"19.40","1":"19.40"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"18.99","1":"18.99"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"19.18","1":"19.18"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"19.10","1":"19.10"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"18.82","1":"18.82"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"19.71","1":"19.71"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"19.74","1":"19.74"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"19.53","1":"19.53"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"19.47","1":"19.47"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"19.85","1":"19.85"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"20.05","1":"20.05"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"19.86","1":"19.86"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"19.86","1":"19.86"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"19.85","1":"19.85"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"19.95","1":"19.95"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"20.14","1":"20.14"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"20.65","1":"20.65"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"20.71","1":"20.71"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"21.63","1":"21.63"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"21.64","1":"21.64"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"21.02","1":"21.02"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"20.65","1":"20.65"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"19.70","1":"19.70"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"19.43","1":"19.43"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"20.37","1":"20.37"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"19.91","1":"19.91"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"19.93","1":"19.93"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"19.51","1":"19.51"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"20.11","1":"20.11"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"19.90","1":"19.90"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"19.67","1":"19.67"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"19.74","1":"19.74"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"19.69","1":"19.69"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"19.68","1":"19.68"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"19.94","1":"19.94"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"19.93","1":"19.93"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"19.87","1":"19.87"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"19.62","1":"19.62"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"18.93","1":"18.93"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"19.85","1":"19.85"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"19.54","1":"19.54"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"19.53","1":"19.53"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"19.40","1":"19.40"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"19.37","1":"19.37"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"18.78","1":"18.78"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"18.73","1":"18.73"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"18.87","1":"18.87"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"18.69","1":"18.69"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"18.79","1":"18.79"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"18.73","1":"18.73"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"18.33","1":"18.33"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"18.50","1":"18.50"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"18.51","1":"18.51"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"18.98","1":"18.98"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"17.99","1":"17.99"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"18.36","1":"18.36"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"18.30","1":"18.30"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"18.57","1":"18.57"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"19.57","1":"19.57"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"20.54","1":"20.54"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"21.03","1":"21.03"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"22.08","1":"22.08"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"21.99","1":"21.99"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"21.82","1":"21.82"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"21.57","1":"21.57"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"21.19","1":"21.19"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"20.69","1":"20.69"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"20.01","1":"20.01"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"20.14","1":"20.14"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"20.61","1":"20.61"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"21.49","1":"21.49"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"20.83","1":"20.83"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"20.68","1":"20.68"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"21.11","1":"21.11"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"20.55","1":"20.55"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"20.05","1":"20.05"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"19.79","1":"19.79"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"20.09","1":"20.09"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"19.97","1":"19.97"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"19.38","1":"19.38"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"18.99","1":"18.99"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"19.09","1":"19.09"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"18.97","1":"18.97"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"18.06","1":"18.06"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"18.52","1":"18.52"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"18.17","1":"18.17"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"18.50","1":"18.50"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"19.26","1":"19.26"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"18.88","1":"18.88"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"19.07","1":"19.07"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"18.99","1":"18.99"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"18.52","1":"18.52"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"19.24","1":"19.24"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"18.70","1":"18.70"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"19.04","1":"19.04"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"19.05","1":"19.05"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"19.18","1":"19.18"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"19.60","1":"19.60"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"19.50","1":"19.50"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"19.86","1":"19.86"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"19.80","1":"19.80"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"19.64","1":"19.64"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"19.14","1":"19.14"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"18.16","1":"18.16"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"18.50","1":"18.50"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"19.19","1":"19.19"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"18.83","1":"18.83"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"18.36","1":"18.36"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"17.52","1":"17.52"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"17.85","1":"17.85"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"17.68","1":"17.68"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"17.37","1":"17.37"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"17.38","1":"17.38"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"17.50","1":"17.50"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"18.19","1":"18.19"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"17.47","1":"17.47"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"17.42","1":"17.42"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"17.01","1":"17.01"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"17.17","1":"17.17"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"17.09","1":"17.09"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"16.51","1":"16.51"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"15.95","1":"15.95"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"16.35","1":"16.35"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"16.40","1":"16.40"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"16.29","1":"16.29"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"15.92","1":"15.92"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"16.11","1":"16.11"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"16.16","1":"16.16"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"16.18","1":"16.18"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"15.20","1":"15.20"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"16.20","1":"16.20"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"17.20","1":"17.20"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"18.20","1":"18.20"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"17.72","1":"17.72"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"17.18","1":"17.18"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"16.48","1":"16.48"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"17.47","1":"17.47"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"17.03","1":"17.03"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"16.92","1":"16.92"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"16.00","1":"16.00"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"16.24","1":"16.24"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"16.24","1":"16.24"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"16.22","1":"16.22"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"16.39","1":"16.39"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"15.96","1":"15.96"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"15.80","1":"15.80"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"15.06","1":"15.06"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"15.92","1":"15.92"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"15.79","1":"15.79"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"15.98","1":"15.98"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"15.77","1":"15.77"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"15.48","1":"15.48"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"15.00","1":"15.00"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"14.92","1":"14.92"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"14.77","1":"14.77"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"14.43","1":"14.43"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"14.58","1":"14.58"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"14.61","1":"14.61"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"14.51","1":"14.51"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"13.97","1":"13.97"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"13.93","1":"13.93"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"14.01","1":"14.01"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"13.78","1":"13.78"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"13.74","1":"13.74"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"13.86","1":"13.86"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"13.48","1":"13.48"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"13.90","1":"13.90"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"13.82","1":"13.82"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"13.54","1":"13.54"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"13.59","1":"13.59"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"13.65","1":"13.65"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"14.61","1":"14.61"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"14.50","1":"14.50"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"14.20","1":"14.20"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"14.30","1":"14.30"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"15.22","1":"15.22"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"15.11","1":"15.11"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"14.49","1":"14.49"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"13.49","1":"13.49"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"13.98","1":"13.98"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"13.32","1":"13.32"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"12.84","1":"12.84"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"12.71","1":"12.71"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"12.55","1":"12.55"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"12.75","1":"12.75"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"13.75","1":"13.75"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"14.49","1":"14.49"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"15.35","1":"15.35"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"15.19","1":"15.19"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"14.58","1":"14.58"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"15.31","1":"15.31"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"15.13","1":"15.13"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"15.58","1":"15.58"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"15.59","1":"15.59"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"15.54","1":"15.54"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"14.79","1":"14.79"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"14.61","1":"14.61"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"14.86","1":"14.86"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"14.44","1":"14.44"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"14.41","1":"14.41"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"14.60","1":"14.60"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"14.27","1":"14.27"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"14.70","1":"14.70"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"14.52","1":"14.52"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"14.62","1":"14.62"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"14.46","1":"14.46"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"14.51","1":"14.51"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"15.11","1":"15.11"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"15.01","1":"15.01"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"14.71","1":"14.71"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"14.60","1":"14.60"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"14.97","1":"14.97"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"14.98","1":"14.98"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"14.70","1":"14.70"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"14.52","1":"14.52"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"14.62","1":"14.62"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"14.67","1":"14.67"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"14.27","1":"14.27"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"14.46","1":"14.46"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"13.98","1":"13.98"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"13.98","1":"13.98"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"14.39","1":"14.39"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"14.49","1":"14.49"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"14.02","1":"14.02"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"13.17","1":"13.17"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"14.00","1":"14.00"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"14.63","1":"14.63"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"14.83","1":"14.83"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"14.89","1":"14.89"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"14.86","1":"14.86"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"14.50","1":"14.50"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"14.74","1":"14.74"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"14.66","1":"14.66"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"14.47","1":"14.47"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"14.10","1":"14.10"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"14.81","1":"14.81"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"15.55","1":"15.55"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"15.42","1":"15.42"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"14.97","1":"14.97"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"14.63","1":"14.63"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"15.41","1":"15.41"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"15.10","1":"15.10"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"15.15","1":"15.15"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"14.90","1":"14.90"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"14.88","1":"14.88"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"14.77","1":"14.77"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"14.90","1":"14.90"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"14.55","1":"14.55"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"14.63","1":"14.63"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"14.39","1":"14.39"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"14.68","1":"14.68"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"14.44","1":"14.44"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"14.50","1":"14.50"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"14.70","1":"14.70"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"14.66","1":"14.66"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"14.63","1":"14.63"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"14.60","1":"14.60"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"14.85","1":"14.85"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"14.58","1":"14.58"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"14.87","1":"14.87"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"14.96","1":"14.96"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"14.62","1":"14.62"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"14.41","1":"14.41"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"14.21","1":"14.21"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"14.20","1":"14.20"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"13.88","1":"13.88"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"13.66","1":"13.66"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"13.35","1":"13.35"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"13.40","1":"13.40"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"14.01","1":"14.01"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"13.58","1":"13.58"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"13.72","1":"13.72"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"13.55","1":"13.55"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"13.55","1":"13.55"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"13.64","1":"13.64"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"13.51","1":"13.51"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"12.77","1":"12.77"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"11.90","1":"11.90"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"12.49","1":"12.49"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"12.53","1":"12.53"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"12.92","1":"12.92"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"13.07","1":"13.07"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"13.10","1":"13.10"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"12.70","1":"12.70"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"12.85","1":"12.85"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"12.81","1":"12.81"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"12.95","1":"12.95"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"12.73","1":"12.73"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"12.70","1":"12.70"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"12.80","1":"12.80"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"12.85","1":"12.85"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"12.28","1":"12.28"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"12.10","1":"12.10"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"12.00","1":"12.00"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"11.76","1":"11.76"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"11.52","1":"11.52"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"11.66","1":"11.66"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"11.40","1":"11.40"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"11.10","1":"11.10"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"11.00","1":"11.00"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"10.61","1":"10.61"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"10.63","1":"10.63"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"10.31","1":"10.31"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"10.37","1":"10.37"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"9.57","1":"9.57"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"9.58","1":"9.58"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"9.00","1":"9.00"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"9.00","1":"9.00"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"9.47","1":"9.47"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"9.55","1":"9.55"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"9.45","1":"9.45"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"9.02","1":"9.02"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"9.00","1":"9.00"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"9.66","1":"9.66"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"9.32","1":"9.32"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"8.95","1":"8.95"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"8.84","1":"8.84"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"9.29","1":"9.29"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"9.66","1":"9.66"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"9.52","1":"9.52"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"9.35","1":"9.35"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"9.17","1":"9.17"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"9.25","1":"9.25"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"9.50","1":"9.50"},{"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":"9.10","1":"9.10"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"8.86","1":"8.86"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"9.49","1":"9.49"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"8.80","1":"8.80"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"8.64","1":"8.64"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"8.66","1":"8.66"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"7.66","1":"7.66"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"6.93","1":"6.93"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"7.22","1":"7.22"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"7.46","1":"7.46"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"8.14","1":"8.14"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"8.22","1":"8.22"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"8.50","1":"8.50"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"8.51","1":"8.51"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"7.86","1":"7.86"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"8.02","1":"8.02"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"8.33","1":"8.33"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"8.59","1":"8.59"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"8.08","1":"8.08"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"8.20","1":"8.20"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"8.50","1":"8.50"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"8.52","1":"8.52"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"8.70","1":"8.70"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"9.70","1":"9.70"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"10.70","1":"10.70"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"11.68","1":"11.68"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"11.40","1":"11.40"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"10.73","1":"10.73"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"9.76","1":"9.76"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"10.75","1":"10.75"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"11.21","1":"11.21"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"10.54","1":"10.54"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"10.82","1":"10.82"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"10.97","1":"10.97"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"10.89","1":"10.89"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"10.98","1":"10.98"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"10.61","1":"10.61"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"10.49","1":"10.49"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"9.81","1":"9.81"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"9.99","1":"9.99"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"10.00","1":"10.00"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"9.90","1":"9.90"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"9.73","1":"9.73"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"8.73","1":"8.73"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"8.12","1":"8.12"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"7.23","1":"7.23"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"7.04","1":"7.04"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"7.32","1":"7.32"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"7.52","1":"7.52"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"7.55","1":"7.55"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"7.43","1":"7.43"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"7.46","1":"7.46"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"7.37","1":"7.37"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"7.05","1":"7.05"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"7.19","1":"7.19"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"7.49","1":"7.49"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"7.36","1":"7.36"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"7.44","1":"7.44"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"7.20","1":"7.20"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"7.22","1":"7.22"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"7.11","1":"7.11"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"7.03","1":"7.03"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"7.04","1":"7.04"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"7.21","1":"7.21"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"7.35","1":"7.35"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"7.40","1":"7.40"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"7.43","1":"7.43"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"8.18","1":"8.18"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"7.99","1":"7.99"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"7.74","1":"7.74"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"8.00","1":"8.00"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"7.80","1":"7.80"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"7.63","1":"7.63"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"7.20","1":"7.20"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"7.69","1":"7.69"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"7.43","1":"7.43"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"7.63","1":"7.63"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"7.30","1":"7.30"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"7.58","1":"7.58"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"7.16","1":"7.16"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"7.62","1":"7.62"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"7.46","1":"7.46"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"7.50","1":"7.50"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"7.41","1":"7.41"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"7.51","1":"7.51"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"7.70","1":"7.70"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"7.58","1":"7.58"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"8.40","1":"8.40"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"8.43","1":"8.43"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"8.21","1":"8.21"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"7.85","1":"7.85"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"7.90","1":"7.90"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"8.16","1":"8.16"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"8.24","1":"8.24"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"8.65","1":"8.65"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"9.50","1":"9.50"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"9.81","1":"9.81"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"10.09","1":"10.09"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"9.62","1":"9.62"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"9.89","1":"9.89"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"9.80","1":"9.80"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"10.72","1":"10.72"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"10.33","1":"10.33"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"10.35","1":"10.35"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"10.32","1":"10.32"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"9.73","1":"9.73"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"10.20","1":"10.20"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"9.69","1":"9.69"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"9.51","1":"9.51"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"9.29","1":"9.29"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"9.13","1":"9.13"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"9.26","1":"9.26"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"9.12","1":"9.12"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"8.96","1":"8.96"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"8.98","1":"8.98"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"8.95","1":"8.95"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"8.80","1":"8.80"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"8.81","1":"8.81"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"8.79","1":"8.79"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"9.30","1":"9.30"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"9.86","1":"9.86"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"10.16","1":"10.16"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"10.08","1":"10.08"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"10.36","1":"10.36"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"10.91","1":"10.91"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"11.19","1":"11.19"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"11.61","1":"11.61"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"11.77","1":"11.77"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"11.67","1":"11.67"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"11.09","1":"11.09"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"11.00","1":"11.00"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"11.39","1":"11.39"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"11.75","1":"11.75"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"11.51","1":"11.51"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"11.31","1":"11.31"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"11.66","1":"11.66"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"11.90","1":"11.90"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"12.36","1":"12.36"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"11.99","1":"11.99"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"12.99","1":"12.99"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"13.98","1":"13.98"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"14.44","1":"14.44"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"13.45","1":"13.45"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"13.46","1":"13.46"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"12.91","1":"12.91"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"12.75","1":"12.75"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"12.77","1":"12.77"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"12.98","1":"12.98"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"13.02","1":"13.02"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"12.12","1":"12.12"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"11.25","1":"11.25"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"11.51","1":"11.51"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"10.58","1":"10.58"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"11.38","1":"11.38"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"11.53","1":"11.53"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"11.01","1":"11.01"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"11.16","1":"11.16"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"11.44","1":"11.44"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"12.25","1":"12.25"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"12.57","1":"12.57"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"12.27","1":"12.27"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"11.30","1":"11.30"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"11.57","1":"11.57"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"10.79","1":"10.79"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"11.79","1":"11.79"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"12.16","1":"12.16"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"12.16","1":"12.16"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"12.47","1":"12.47"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"12.22","1":"12.22"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"12.39","1":"12.39"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"12.28","1":"12.28"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"11.78","1":"11.78"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"11.87","1":"11.87"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"11.86","1":"11.86"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"11.84","1":"11.84"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"12.01","1":"12.01"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"12.21","1":"12.21"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"12.07","1":"12.07"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"11.75","1":"11.75"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"11.88","1":"11.88"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"11.81","1":"11.81"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"11.23","1":"11.23"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"11.47","1":"11.47"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"11.19","1":"11.19"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"10.79","1":"10.79"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"10.28","1":"10.28"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"10.94","1":"10.94"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"11.17","1":"11.17"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"11.47","1":"11.47"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"11.04","1":"11.04"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"11.00","1":"11.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"10.62","1":"10.62"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"11.04","1":"11.04"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"10.86","1":"10.86"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"10.80","1":"10.80"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"10.20","1":"10.20"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"10.23","1":"10.23"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"9.91","1":"9.91"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"10.00","1":"10.00"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"9.95","1":"9.95"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"10.38","1":"10.38"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"10.43","1":"10.43"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"10.35","1":"10.35"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"10.71","1":"10.71"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"10.23","1":"10.23"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"9.79","1":"9.79"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"9.84","1":"9.84"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"9.75","1":"9.75"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"9.01","1":"9.01"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"8.59","1":"8.59"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"7.60","1":"7.60"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"8.31","1":"8.31"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"7.31","1":"7.31"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"7.47","1":"7.47"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"7.61","1":"7.61"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"6.66","1":"6.66"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"6.80","1":"6.80"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"6.84","1":"6.84"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"7.48","1":"7.48"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"7.23","1":"7.23"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"7.58","1":"7.58"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"7.65","1":"7.65"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"8.65","1":"8.65"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"9.43","1":"9.43"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"8.52","1":"8.52"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"9.03","1":"9.03"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"9.00","1":"9.00"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"9.22","1":"9.22"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"9.13","1":"9.13"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"8.66","1":"8.66"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"8.77","1":"8.77"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"8.73","1":"8.73"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"8.94","1":"8.94"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"9.51","1":"9.51"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"9.24","1":"9.24"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"8.67","1":"8.67"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"9.00","1":"9.00"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"9.00","1":"9.00"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"9.12","1":"9.12"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"9.25","1":"9.25"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"9.63","1":"9.63"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"9.75","1":"9.75"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"10.19","1":"10.19"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"11.19","1":"11.19"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"12.19","1":"12.19"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"13.19","1":"13.19"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"12.94","1":"12.94"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"13.17","1":"13.17"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"13.32","1":"13.32"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"12.97","1":"12.97"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"13.23","1":"13.23"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"14.00","1":"14.00"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"14.01","1":"14.01"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"13.04","1":"13.04"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"12.93","1":"12.93"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"12.49","1":"12.49"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"12.83","1":"12.83"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"12.81","1":"12.81"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"13.81","1":"13.81"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"13.30","1":"13.30"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"12.55","1":"12.55"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"12.75","1":"12.75"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"12.84","1":"12.84"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"12.76","1":"12.76"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"12.86","1":"12.86"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"13.23","1":"13.23"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"13.38","1":"13.38"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"13.37","1":"13.37"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"13.09","1":"13.09"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"12.89","1":"12.89"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"13.39","1":"13.39"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"13.32","1":"13.32"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"12.66","1":"12.66"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"12.20","1":"12.20"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"12.67","1":"12.67"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"12.48","1":"12.48"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"11.92","1":"11.92"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"12.18","1":"12.18"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"11.79","1":"11.79"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"11.95","1":"11.95"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"11.80","1":"11.80"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"12.09","1":"12.09"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"13.09","1":"13.09"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"13.08","1":"13.08"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"14.00","1":"14.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"14.95","1":"14.95"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"15.45","1":"15.45"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"15.39","1":"15.39"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"14.90","1":"14.90"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"14.75","1":"14.75"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"15.47","1":"15.47"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"15.08","1":"15.08"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"15.12","1":"15.12"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"15.29","1":"15.29"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"15.49","1":"15.49"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"15.06","1":"15.06"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"14.89","1":"14.89"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"14.24","1":"14.24"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"14.13","1":"14.13"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"14.65","1":"14.65"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"15.50","1":"15.50"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"15.38","1":"15.38"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"15.67","1":"15.67"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"16.23","1":"16.23"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"15.43","1":"15.43"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"15.88","1":"15.88"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"16.25","1":"16.25"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"17.42","1":"17.42"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"16.97","1":"16.97"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"16.69","1":"16.69"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"16.45","1":"16.45"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"16.76","1":"16.76"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"16.56","1":"16.56"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"16.63","1":"16.63"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"16.19","1":"16.19"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"16.04","1":"16.04"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"16.08","1":"16.08"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"16.30","1":"16.30"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"16.51","1":"16.51"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"16.27","1":"16.27"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"16.35","1":"16.35"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"17.31","1":"17.31"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"17.94","1":"17.94"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"17.58","1":"17.58"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"18.89","1":"18.89"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"20.30","1":"20.30"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"21.82","1":"21.82"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"23.45","1":"23.45"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"24.50","1":"24.50"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"26.33","1":"26.33"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"28.30","1":"28.30"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"30.42","1":"30.42"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"32.70","1":"32.70"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"30.25","1":"30.25"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"30.27","1":"30.27"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"28.06","1":"28.06"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"28.52","1":"28.52"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"27.04","1":"27.04"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"29.06","1":"29.06"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"31.23","1":"31.23"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"29.57","1":"29.57"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"28.80","1":"28.80"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"26.81","1":"26.81"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"27.43","1":"27.43"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"25.65","1":"25.65"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"26.15","1":"26.15"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"24.24","1":"24.24"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"22.44","1":"22.44"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"22.85","1":"22.85"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"24.12","1":"24.12"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"24.44","1":"24.44"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"26.27","1":"26.27"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"26.68","1":"26.68"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"27.11","1":"27.11"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"27.13","1":"27.13"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"25.71","1":"25.71"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"25.88","1":"25.88"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"26.29","1":"26.29"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"27.41","1":"27.41"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"27.98","1":"27.98"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"26.89","1":"26.89"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"26.96","1":"26.96"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"27.53","1":"27.53"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"26.28","1":"26.28"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"26.25","1":"26.25"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"24.29","1":"24.29"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"22.47","1":"22.47"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"23.87","1":"23.87"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"22.08","1":"22.08"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"23.73","1":"23.73"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"25.12","1":"25.12"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"25.03","1":"25.03"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"24.70","1":"24.70"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"23.81","1":"23.81"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"22.42","1":"22.42"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"22.10","1":"22.10"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"23.06","1":"23.06"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"23.06","1":"23.06"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"23.01","1":"23.01"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"23.56","1":"23.56"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"23.21","1":"23.21"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"21.66","1":"21.66"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"22.15","1":"22.15"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"22.86","1":"22.86"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"23.77","1":"23.77"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"25.54","1":"25.54"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"27.39","1":"27.39"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"27.16","1":"27.16"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"26.61","1":"26.61"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"27.04","1":"27.04"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"29.06","1":"29.06"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"29.48","1":"29.48"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"28.44","1":"28.44"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"28.57","1":"28.57"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"28.89","1":"28.89"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"28.35","1":"28.35"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"30.13","1":"30.13"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"29.01","1":"29.01"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"28.30","1":"28.30"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"29.20","1":"29.20"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"30.05","1":"30.05"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"30.01","1":"30.01"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"28.26","1":"28.26"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"28.22","1":"28.22"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"29.98","1":"29.98"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"31.58","1":"31.58"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"31.32","1":"31.32"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"33.49","1":"33.49"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"32.68","1":"32.68"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"32.71","1":"32.71"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"30.26","1":"30.26"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"29.40","1":"29.40"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"28.76","1":"28.76"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"28.32","1":"28.32"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"28.31","1":"28.31"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"29.44","1":"29.44"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"30.00","1":"30.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"30.19","1":"30.19"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"29.40","1":"29.40"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"29.50","1":"29.50"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"30.76","1":"30.76"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"30.56","1":"30.56"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"30.71","1":"30.71"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"31.88","1":"31.88"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"31.80","1":"31.80"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"32.40","1":"32.40"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"31.66","1":"31.66"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"30.90","1":"30.90"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"29.97","1":"29.97"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"30.26","1":"30.26"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"29.76","1":"29.76"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"29.72","1":"29.72"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"28.82","1":"28.82"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"28.75","1":"28.75"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"28.31","1":"28.31"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"28.09","1":"28.09"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"27.45","1":"27.45"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"25.40","1":"25.40"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"24.53","1":"24.53"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"23.35","1":"23.35"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"25.10","1":"25.10"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"26.81","1":"26.81"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"26.13","1":"26.13"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"26.96","1":"26.96"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"27.25","1":"27.25"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"26.52","1":"26.52"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"24.58","1":"24.58"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"25.56","1":"25.56"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"24.88","1":"24.88"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"24.74","1":"24.74"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"26.59","1":"26.59"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"26.99","1":"26.99"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"25.32","1":"25.32"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"25.66","1":"25.66"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"25.43","1":"25.43"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"23.53","1":"23.53"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"22.05","1":"22.05"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"20.40","1":"20.40"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"18.98","1":"18.98"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"20.40","1":"20.40"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"21.19","1":"21.19"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"22.77","1":"22.77"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"21.66","1":"21.66"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"22.05","1":"22.05"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"22.15","1":"22.15"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"22.35","1":"22.35"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"22.29","1":"22.29"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"22.28","1":"22.28"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"20.61","1":"20.61"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"20.82","1":"20.82"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"20.36","1":"20.36"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"19.09","1":"19.09"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"19.07","1":"19.07"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"18.02","1":"18.02"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"19.14","1":"19.14"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"18.97","1":"18.97"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"19.88","1":"19.88"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"20.45","1":"20.45"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"20.67","1":"20.67"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"20.58","1":"20.58"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"21.83","1":"21.83"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"21.29","1":"21.29"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"20.86","1":"20.86"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"19.84","1":"19.84"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"20.52","1":"20.52"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"21.07","1":"21.07"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"20.61","1":"20.61"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"20.22","1":"20.22"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"20.28","1":"20.28"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"19.18","1":"19.18"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"19.02","1":"19.02"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"19.09","1":"19.09"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"18.93","1":"18.93"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"17.82","1":"17.82"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"18.07","1":"18.07"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"18.78","1":"18.78"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"19.36","1":"19.36"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"20.20","1":"20.20"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"20.44","1":"20.44"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"21.97","1":"21.97"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"23.61","1":"23.61"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"22.65","1":"22.65"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"22.94","1":"22.94"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"23.33","1":"23.33"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"24.43","1":"24.43"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"23.94","1":"23.94"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"22.92","1":"22.92"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"23.04","1":"23.04"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"22.69","1":"22.69"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"23.00","1":"23.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"23.15","1":"23.15"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"23.14","1":"23.14"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"24.87","1":"24.87"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"25.39","1":"25.39"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"24.16","1":"24.16"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"24.25","1":"24.25"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"24.59","1":"24.59"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"24.66","1":"24.66"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"24.44","1":"24.44"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"24.28","1":"24.28"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"23.71","1":"23.71"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"23.44","1":"23.44"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"22.87","1":"22.87"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"22.82","1":"22.82"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"22.80","1":"22.80"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"22.97","1":"22.97"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"22.96","1":"22.96"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"21.74","1":"21.74"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"22.34","1":"22.34"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"22.56","1":"22.56"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"23.01","1":"23.01"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"22.79","1":"22.79"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"22.08","1":"22.08"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"22.03","1":"22.03"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"21.71","1":"21.71"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"23.33","1":"23.33"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"23.48","1":"23.48"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"23.20","1":"23.20"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"22.76","1":"22.76"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"22.45","1":"22.45"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"22.57","1":"22.57"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"22.77","1":"22.77"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"22.69","1":"22.69"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"22.79","1":"22.79"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"22.96","1":"22.96"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"22.48","1":"22.48"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"21.64","1":"21.64"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"21.45","1":"21.45"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"20.68","1":"20.68"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"21.40","1":"21.40"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"21.72","1":"21.72"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"22.36","1":"22.36"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"24.03","1":"24.03"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"23.43","1":"23.43"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"22.18","1":"22.18"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"22.05","1":"22.05"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"22.22","1":"22.22"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"22.68","1":"22.68"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"22.09","1":"22.09"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"21.31","1":"21.31"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"21.61","1":"21.61"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"22.15","1":"22.15"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"22.25","1":"22.25"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"21.90","1":"21.90"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"21.73","1":"21.73"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"20.97","1":"20.97"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"20.29","1":"20.29"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"20.63","1":"20.63"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"20.57","1":"20.57"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"20.78","1":"20.78"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"21.01","1":"21.01"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"20.51","1":"20.51"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"20.52","1":"20.52"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"20.05","1":"20.05"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"20.30","1":"20.30"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"20.77","1":"20.77"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"20.85","1":"20.85"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"20.49","1":"20.49"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"20.15","1":"20.15"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"20.08","1":"20.08"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"21.58","1":"21.58"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"20.99","1":"20.99"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"20.41","1":"20.41"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"20.31","1":"20.31"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"19.42","1":"19.42"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"18.50","1":"18.50"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"18.06","1":"18.06"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"17.60","1":"17.60"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"18.41","1":"18.41"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"18.00","1":"18.00"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"18.33","1":"18.33"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"19.35","1":"19.35"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"20.65","1":"20.65"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"21.05","1":"21.05"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"21.00","1":"21.00"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"21.90","1":"21.90"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"20.18","1":"20.18"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"20.60","1":"20.60"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"20.68","1":"20.68"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"20.39","1":"20.39"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"20.14","1":"20.14"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"19.63","1":"19.63"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"19.20","1":"19.20"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"19.30","1":"19.30"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"19.20","1":"19.20"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"19.30","1":"19.30"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"18.92","1":"18.92"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"20.40","1":"20.40"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"20.90","1":"20.90"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"20.62","1":"20.62"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"21.06","1":"21.06"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"21.73","1":"21.73"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"22.15","1":"22.15"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"21.00","1":"21.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"20.47","1":"20.47"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"20.40","1":"20.40"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"20.38","1":"20.38"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"20.15","1":"20.15"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"20.50","1":"20.50"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"20.75","1":"20.75"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"20.05","1":"20.05"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"18.92","1":"18.92"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"18.80","1":"18.80"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"18.40","1":"18.40"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"17.84","1":"17.84"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"17.15","1":"17.15"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"17.10","1":"17.10"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"17.00","1":"17.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"17.30","1":"17.30"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"17.00","1":"17.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"16.96","1":"16.96"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"15.69","1":"15.69"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"14.65","1":"14.65"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"14.43","1":"14.43"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"15.02","1":"15.02"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"14.97","1":"14.97"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"14.50","1":"14.50"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"14.66","1":"14.66"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"13.70","1":"13.70"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"14.19","1":"14.19"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"15.25","1":"15.25"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"15.43","1":"15.43"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"15.45","1":"15.45"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"15.75","1":"15.75"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"15.40","1":"15.40"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"15.56","1":"15.56"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"16.20","1":"16.20"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"16.09","1":"16.09"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"15.67","1":"15.67"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"16.04","1":"16.04"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"16.01","1":"16.01"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"16.47","1":"16.47"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"16.00","1":"16.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"17.19","1":"17.19"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"18.04","1":"18.04"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"17.79","1":"17.79"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"16.80","1":"16.80"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"17.50","1":"17.50"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"17.80","1":"17.80"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"18.11","1":"18.11"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"18.16","1":"18.16"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"17.82","1":"17.82"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"17.40","1":"17.40"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"16.80","1":"16.80"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"16.98","1":"16.98"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"15.48","1":"15.48"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"14.32","1":"14.32"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"14.24","1":"14.24"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"13.65","1":"13.65"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"13.78","1":"13.78"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"14.20","1":"14.20"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"14.02","1":"14.02"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"14.16","1":"14.16"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"14.51","1":"14.51"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"14.49","1":"14.49"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"14.64","1":"14.64"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"14.42","1":"14.42"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"14.49","1":"14.49"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"14.20","1":"14.20"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"14.00","1":"14.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"14.42","1":"14.42"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"14.20","1":"14.20"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"14.05","1":"14.05"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"13.70","1":"13.70"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"13.75","1":"13.75"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"13.60","1":"13.60"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"13.41","1":"13.41"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"13.44","1":"13.44"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"12.85","1":"12.85"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"12.49","1":"12.49"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"12.51","1":"12.51"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"11.52","1":"11.52"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"11.80","1":"11.80"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"11.99","1":"11.99"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"12.35","1":"12.35"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"12.35","1":"12.35"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"12.03","1":"12.03"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"12.09","1":"12.09"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"11.03","1":"11.03"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"10.94","1":"10.94"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"10.96","1":"10.96"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"11.18","1":"11.18"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"10.95","1":"10.95"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"10.80","1":"10.80"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"11.87","1":"11.87"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"12.87","1":"12.87"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"13.33","1":"13.33"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"12.65","1":"12.65"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"12.29","1":"12.29"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"12.01","1":"12.01"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"12.36","1":"12.36"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"12.39","1":"12.39"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"12.84","1":"12.84"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"13.40","1":"13.40"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"13.06","1":"13.06"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"13.41","1":"13.41"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"13.80","1":"13.80"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"13.55","1":"13.55"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"14.24","1":"14.24"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"14.16","1":"14.16"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"13.85","1":"13.85"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"14.07","1":"14.07"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"15.21","1":"15.21"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"15.46","1":"15.46"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"14.99","1":"14.99"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"15.98","1":"15.98"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"15.56","1":"15.56"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"15.25","1":"15.25"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"15.00","1":"15.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"14.60","1":"14.60"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"14.50","1":"14.50"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"14.82","1":"14.82"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"14.60","1":"14.60"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"13.97","1":"13.97"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"13.90","1":"13.90"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"14.20","1":"14.20"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"13.65","1":"13.65"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"13.11","1":"13.11"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"13.95","1":"13.95"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"13.45","1":"13.45"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"13.40","1":"13.40"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"13.50","1":"13.50"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"13.00","1":"13.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"13.00","1":"13.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"13.16","1":"13.16"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"13.01","1":"13.01"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"13.02","1":"13.02"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"12.65","1":"12.65"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"12.70","1":"12.70"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"13.20","1":"13.20"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"13.25","1":"13.25"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"13.58","1":"13.58"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"13.32","1":"13.32"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"13.05","1":"13.05"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"13.01","1":"13.01"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"12.90","1":"12.90"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"12.63","1":"12.63"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"12.76","1":"12.76"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"12.80","1":"12.80"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"13.80","1":"13.80"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"13.25","1":"13.25"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"13.41","1":"13.41"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"13.19","1":"13.19"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"13.35","1":"13.35"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"13.26","1":"13.26"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"13.16","1":"13.16"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"13.39","1":"13.39"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"13.25","1":"13.25"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"13.52","1":"13.52"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"13.40","1":"13.40"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"13.68","1":"13.68"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"12.80","1":"12.80"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"13.15","1":"13.15"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"13.04","1":"13.04"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"13.27","1":"13.27"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"13.22","1":"13.22"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"13.30","1":"13.30"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"13.22","1":"13.22"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"13.30","1":"13.30"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"13.39","1":"13.39"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"13.30","1":"13.30"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"13.40","1":"13.40"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"13.30","1":"13.30"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"13.24","1":"13.24"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"13.18","1":"13.18"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"12.86","1":"12.86"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"12.97","1":"12.97"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"12.63","1":"12.63"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"12.79","1":"12.79"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"12.67","1":"12.67"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"12.64","1":"12.64"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"12.10","1":"12.10"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"12.51","1":"12.51"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"12.55","1":"12.55"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"12.47","1":"12.47"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"12.48","1":"12.48"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"13.05","1":"13.05"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"13.24","1":"13.24"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"13.25","1":"13.25"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"13.57","1":"13.57"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"14.44","1":"14.44"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"14.39","1":"14.39"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"14.50","1":"14.50"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"14.25","1":"14.25"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"14.10","1":"14.10"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"14.01","1":"14.01"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"13.98","1":"13.98"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"13.50","1":"13.50"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"13.20","1":"13.20"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"12.91","1":"12.91"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"12.93","1":"12.93"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"12.76","1":"12.76"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"12.70","1":"12.70"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"12.90","1":"12.90"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"12.75","1":"12.75"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"12.57","1":"12.57"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"12.33","1":"12.33"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"12.45","1":"12.45"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"12.28","1":"12.28"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"12.65","1":"12.65"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"12.40","1":"12.40"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"12.30","1":"12.30"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"12.27","1":"12.27"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"12.52","1":"12.52"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"12.79","1":"12.79"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"12.89","1":"12.89"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"12.62","1":"12.62"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"12.59","1":"12.59"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"12.51","1":"12.51"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"12.50","1":"12.50"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"12.52","1":"12.52"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"12.56","1":"12.56"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"13.56","1":"13.56"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"13.52","1":"13.52"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"13.08","1":"13.08"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"13.18","1":"13.18"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"13.12","1":"13.12"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"13.00","1":"13.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"13.16","1":"13.16"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"13.20","1":"13.20"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"13.00","1":"13.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"13.15","1":"13.15"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"13.08","1":"13.08"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"13.10","1":"13.10"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"13.09","1":"13.09"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"12.85","1":"12.85"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"12.85","1":"12.85"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"13.10","1":"13.10"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"13.24","1":"13.24"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"13.15","1":"13.15"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"13.10","1":"13.10"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"13.05","1":"13.05"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"12.90","1":"12.90"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"12.35","1":"12.35"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"12.30","1":"12.30"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"12.50","1":"12.50"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"12.50","1":"12.50"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"12.74","1":"12.74"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"12.65","1":"12.65"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"12.63","1":"12.63"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"12.45","1":"12.45"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"12.50","1":"12.50"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"12.55","1":"12.55"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"13.41","1":"13.41"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"14.41","1":"14.41"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"15.28","1":"15.28"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"14.37","1":"14.37"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"15.44","1":"15.44"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"15.49","1":"15.49"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"15.48","1":"15.48"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"15.27","1":"15.27"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"15.58","1":"15.58"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"15.30","1":"15.30"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"15.38","1":"15.38"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"15.39","1":"15.39"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"14.24","1":"14.24"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"14.06","1":"14.06"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"14.00","1":"14.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"14.51","1":"14.51"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"13.85","1":"13.85"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"13.84","1":"13.84"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"13.50","1":"13.50"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"14.06","1":"14.06"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"13.72","1":"13.72"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"13.90","1":"13.90"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"13.33","1":"13.33"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"13.41","1":"13.41"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"13.15","1":"13.15"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"12.83","1":"12.83"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"12.64","1":"12.64"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"12.25","1":"12.25"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"11.25","1":"11.25"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"10.25","1":"10.25"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"10.46","1":"10.46"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"10.15","1":"10.15"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"10.41","1":"10.41"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"10.38","1":"10.38"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"9.56","1":"9.56"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"10.30","1":"10.30"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"10.23","1":"10.23"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"10.92","1":"10.92"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"11.05","1":"11.05"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"10.76","1":"10.76"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"11.20","1":"11.20"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"11.18","1":"11.18"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"10.89","1":"10.89"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"10.90","1":"10.90"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"10.80","1":"10.80"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"11.10","1":"11.10"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"10.76","1":"10.76"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"10.26","1":"10.26"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"9.28","1":"9.28"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"10.15","1":"10.15"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"10.02","1":"10.02"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"9.84","1":"9.84"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"10.00","1":"10.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"10.15","1":"10.15"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"10.20","1":"10.20"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"10.65","1":"10.65"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"10.41","1":"10.41"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"10.25","1":"10.25"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"10.37","1":"10.37"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"10.30","1":"10.30"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"10.69","1":"10.69"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"10.26","1":"10.26"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"10.59","1":"10.59"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"10.89","1":"10.89"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"10.89","1":"10.89"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"11.00","1":"11.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"11.70","1":"11.70"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"11.65","1":"11.65"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"10.90","1":"10.90"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"11.10","1":"11.10"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"11.42","1":"11.42"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"10.75","1":"10.75"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"10.74","1":"10.74"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"10.86","1":"10.86"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"10.93","1":"10.93"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"10.82","1":"10.82"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"10.50","1":"10.50"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"10.44","1":"10.44"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"10.16","1":"10.16"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"10.17","1":"10.17"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"10.10","1":"10.10"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"10.45","1":"10.45"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"10.60","1":"10.60"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"10.59","1":"10.59"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"10.50","1":"10.50"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"10.41","1":"10.41"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"10.67","1":"10.67"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"11.03","1":"11.03"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"11.25","1":"11.25"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"11.11","1":"11.11"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"11.05","1":"11.05"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"11.08","1":"11.08"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"10.95","1":"10.95"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"11.00","1":"11.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"10.79","1":"10.79"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"10.15","1":"10.15"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"10.10","1":"10.10"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"10.33","1":"10.33"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"10.17","1":"10.17"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"9.95","1":"9.95"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"10.17","1":"10.17"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"10.30","1":"10.30"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"10.00","1":"10.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"10.19","1":"10.19"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"10.13","1":"10.13"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"10.20","1":"10.20"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"10.26","1":"10.26"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"10.24","1":"10.24"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"10.25","1":"10.25"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"10.13","1":"10.13"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"10.02","1":"10.02"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"10.01","1":"10.01"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"10.10","1":"10.10"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"10.21","1":"10.21"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"10.58","1":"10.58"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"11.01","1":"11.01"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"10.86","1":"10.86"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"11.00","1":"11.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"11.33","1":"11.33"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"11.00","1":"11.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"11.00","1":"11.00"},{"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":"10.32","1":"10.32"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"10.18","1":"10.18"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"10.25","1":"10.25"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"10.40","1":"10.40"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"10.31","1":"10.31"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"10.34","1":"10.34"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"10.40","1":"10.40"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"10.25","1":"10.25"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"10.34","1":"10.34"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"10.02","1":"10.02"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"10.15","1":"10.15"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"10.11","1":"10.11"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"10.17","1":"10.17"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"9.95","1":"9.95"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"9.94","1":"9.94"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"10.35","1":"10.35"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"10.05","1":"10.05"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"10.12","1":"10.12"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"10.19","1":"10.19"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"10.25","1":"10.25"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"10.35","1":"10.35"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"10.49","1":"10.49"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"10.27","1":"10.27"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"10.40","1":"10.40"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"10.18","1":"10.18"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"10.01","1":"10.01"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"10.00","1":"10.00"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"9.87","1":"9.87"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"9.72","1":"9.72"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"9.90","1":"9.90"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"9.75","1":"9.75"},{"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":"9.13","1":"9.13"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"8.83","1":"8.83"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"9.30","1":"9.30"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"9.50","1":"9.50"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"10.50","1":"10.50"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"10.78","1":"10.78"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"10.72","1":"10.72"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"10.75","1":"10.75"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"10.99","1":"10.99"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"11.30","1":"11.30"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"11.27","1":"11.27"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"11.00","1":"11.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"11.26","1":"11.26"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"11.14","1":"11.14"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"11.37","1":"11.37"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"11.11","1":"11.11"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"11.04","1":"11.04"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"11.21","1":"11.21"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"11.20","1":"11.20"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"11.05","1":"11.05"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"11.49","1":"11.49"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"11.40","1":"11.40"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"11.32","1":"11.32"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"11.16","1":"11.16"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"11.49","1":"11.49"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"11.51","1":"11.51"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"11.48","1":"11.48"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"11.35","1":"11.35"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"12.35","1":"12.35"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"13.35","1":"13.35"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"13.31","1":"13.31"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"13.33","1":"13.33"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"13.29","1":"13.29"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"13.49","1":"13.49"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"12.85","1":"12.85"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"12.27","1":"12.27"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"11.96","1":"11.96"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"11.49","1":"11.49"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"11.85","1":"11.85"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"11.74","1":"11.74"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"11.60","1":"11.60"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"11.39","1":"11.39"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"10.90","1":"10.90"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"10.39","1":"10.39"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"10.42","1":"10.42"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"10.02","1":"10.02"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"10.25","1":"10.25"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"10.11","1":"10.11"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"10.19","1":"10.19"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"10.29","1":"10.29"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"10.20","1":"10.20"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"10.50","1":"10.50"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"10.72","1":"10.72"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"10.50","1":"10.50"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"10.56","1":"10.56"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"10.72","1":"10.72"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"11.10","1":"11.10"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"11.24","1":"11.24"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"11.45","1":"11.45"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"11.67","1":"11.67"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"11.88","1":"11.88"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"12.11","1":"12.11"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"12.23","1":"12.23"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"12.24","1":"12.24"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"12.31","1":"12.31"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"12.33","1":"12.33"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"12.10","1":"12.10"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"11.70","1":"11.70"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"11.45","1":"11.45"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"11.82","1":"11.82"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"11.80","1":"11.80"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"11.47","1":"11.47"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"11.83","1":"11.83"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"11.61","1":"11.61"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"11.53","1":"11.53"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"11.23","1":"11.23"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"11.30","1":"11.30"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"11.71","1":"11.71"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"12.00","1":"12.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"11.98","1":"11.98"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"11.64","1":"11.64"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"12.15","1":"12.15"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"12.25","1":"12.25"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"11.96","1":"11.96"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"11.60","1":"11.60"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"11.80","1":"11.80"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"11.50","1":"11.50"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"11.81","1":"11.81"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"12.59","1":"12.59"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"12.50","1":"12.50"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"13.23","1":"13.23"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"12.67","1":"12.67"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"12.93","1":"12.93"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"13.16","1":"13.16"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"13.48","1":"13.48"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"13.30","1":"13.30"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"13.60","1":"13.60"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"13.79","1":"13.79"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"14.28","1":"14.28"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"14.56","1":"14.56"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"14.66","1":"14.66"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"14.70","1":"14.70"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"14.73","1":"14.73"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"14.77","1":"14.77"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"14.99","1":"14.99"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"15.11","1":"15.11"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"15.24","1":"15.24"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"14.99","1":"14.99"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"15.24","1":"15.24"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"15.39","1":"15.39"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"15.61","1":"15.61"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"15.89","1":"15.89"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"16.01","1":"16.01"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"16.21","1":"16.21"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"16.46","1":"16.46"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"16.90","1":"16.90"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"16.52","1":"16.52"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"16.69","1":"16.69"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"17.61","1":"17.61"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"17.34","1":"17.34"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"16.05","1":"16.05"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"15.12","1":"15.12"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"15.27","1":"15.27"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"14.40","1":"14.40"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"13.34","1":"13.34"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"14.34","1":"14.34"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"15.32","1":"15.32"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"14.51","1":"14.51"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"15.45","1":"15.45"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"15.59","1":"15.59"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"16.05","1":"16.05"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"16.42","1":"16.42"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"16.26","1":"16.26"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"15.93","1":"15.93"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"16.05","1":"16.05"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"16.13","1":"16.13"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"16.20","1":"16.20"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"16.10","1":"16.10"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"15.83","1":"15.83"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"16.45","1":"16.45"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"16.25","1":"16.25"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"16.09","1":"16.09"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"16.10","1":"16.10"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"16.20","1":"16.20"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"16.12","1":"16.12"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"16.20","1":"16.20"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"16.05","1":"16.05"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"16.21","1":"16.21"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"16.18","1":"16.18"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"16.07","1":"16.07"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"16.17","1":"16.17"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"16.17","1":"16.17"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"16.22","1":"16.22"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"16.29","1":"16.29"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"16.35","1":"16.35"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"16.13","1":"16.13"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"15.96","1":"15.96"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"15.82","1":"15.82"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"16.12","1":"16.12"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"16.00","1":"16.00"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"15.53","1":"15.53"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"15.40","1":"15.40"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"15.07","1":"15.07"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"15.26","1":"15.26"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"15.25","1":"15.25"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"15.21","1":"15.21"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"15.75","1":"15.75"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"15.23","1":"15.23"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"15.00","1":"15.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"15.25","1":"15.25"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"15.02","1":"15.02"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"15.35","1":"15.35"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"15.55","1":"15.55"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"15.52","1":"15.52"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"15.63","1":"15.63"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"15.50","1":"15.50"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"15.35","1":"15.35"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"14.95","1":"14.95"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"14.80","1":"14.80"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"15.02","1":"15.02"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"14.68","1":"14.68"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"14.68","1":"14.68"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"14.49","1":"14.49"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"14.50","1":"14.50"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"14.21","1":"14.21"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"14.05","1":"14.05"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"14.20","1":"14.20"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"14.09","1":"14.09"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"14.23","1":"14.23"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"14.36","1":"14.36"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"14.82","1":"14.82"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"14.28","1":"14.28"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"13.87","1":"13.87"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"14.20","1":"14.20"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"15.01","1":"15.01"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"15.95","1":"15.95"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"16.41","1":"16.41"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"16.16","1":"16.16"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"16.22","1":"16.22"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"16.20","1":"16.20"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"16.00","1":"16.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"16.19","1":"16.19"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"16.05","1":"16.05"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"15.35","1":"15.35"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"15.14","1":"15.14"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"15.21","1":"15.21"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"15.02","1":"15.02"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"14.62","1":"14.62"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"14.92","1":"14.92"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"14.90","1":"14.90"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"15.00","1":"15.00"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"15.00","1":"15.00"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"15.48","1":"15.48"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"15.74","1":"15.74"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"15.98","1":"15.98"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"16.83","1":"16.83"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"16.99","1":"16.99"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"16.55","1":"16.55"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"16.22","1":"16.22"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"16.25","1":"16.25"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"16.18","1":"16.18"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"16.15","1":"16.15"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"16.03","1":"16.03"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"16.01","1":"16.01"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"16.10","1":"16.10"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"16.01","1":"16.01"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"16.06","1":"16.06"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"16.03","1":"16.03"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"16.01","1":"16.01"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"16.02","1":"16.02"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"16.30","1":"16.30"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"16.71","1":"16.71"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"16.27","1":"16.27"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"16.13","1":"16.13"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"16.00","1":"16.00"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"16.07","1":"16.07"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"16.03","1":"16.03"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"16.07","1":"16.07"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"17.36","1":"17.36"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"17.66","1":"17.66"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"17.52","1":"17.52"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"17.52","1":"17.52"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"18.24","1":"18.24"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"18.22","1":"18.22"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"17.85","1":"17.85"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"19.34","1":"19.34"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"18.88","1":"18.88"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"18.69","1":"18.69"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"19.14","1":"19.14"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"19.16","1":"19.16"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"18.94","1":"18.94"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"19.19","1":"19.19"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"18.95","1":"18.95"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"18.83","1":"18.83"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"18.53","1":"18.53"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"18.37","1":"18.37"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"18.50","1":"18.50"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"18.17","1":"18.17"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"17.90","1":"17.90"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"17.81","1":"17.81"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"17.62","1":"17.62"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"17.29","1":"17.29"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"17.35","1":"17.35"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"17.19","1":"17.19"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"17.85","1":"17.85"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"17.43","1":"17.43"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"17.63","1":"17.63"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"17.33","1":"17.33"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"17.25","1":"17.25"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"17.09","1":"17.09"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"16.90","1":"16.90"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"17.00","1":"17.00"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"17.00","1":"17.00"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"17.19","1":"17.19"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"16.64","1":"16.64"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"16.42","1":"16.42"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"16.51","1":"16.51"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"16.09","1":"16.09"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"15.59","1":"15.59"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"15.40","1":"15.40"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"15.72","1":"15.72"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"15.57","1":"15.57"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"15.84","1":"15.84"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"16.01","1":"16.01"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"15.91","1":"15.91"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"15.76","1":"15.76"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"15.83","1":"15.83"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"15.62","1":"15.62"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"15.28","1":"15.28"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"15.25","1":"15.25"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"15.45","1":"15.45"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"15.74","1":"15.74"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"16.00","1":"16.00"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"15.72","1":"15.72"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"15.90","1":"15.90"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"15.99","1":"15.99"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"15.61","1":"15.61"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"15.83","1":"15.83"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"15.56","1":"15.56"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"15.80","1":"15.80"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"15.86","1":"15.86"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"15.91","1":"15.91"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"15.70","1":"15.70"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"15.31","1":"15.31"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"15.83","1":"15.83"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"15.50","1":"15.50"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"15.32","1":"15.32"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"14.75","1":"14.75"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"14.76","1":"14.76"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"14.90","1":"14.90"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"14.74","1":"14.74"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"14.41","1":"14.41"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"14.32","1":"14.32"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"14.35","1":"14.35"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"14.52","1":"14.52"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"15.00","1":"15.00"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"14.83","1":"14.83"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"14.70","1":"14.70"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"14.55","1":"14.55"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"14.55","1":"14.55"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"14.47","1":"14.47"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"14.00","1":"14.00"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"14.03","1":"14.03"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"14.07","1":"14.07"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"13.99","1":"13.99"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"14.15","1":"14.15"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"14.60","1":"14.60"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"14.72","1":"14.72"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"14.60","1":"14.60"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"14.40","1":"14.40"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"14.16","1":"14.16"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"14.11","1":"14.11"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"14.20","1":"14.20"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"14.01","1":"14.01"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"14.00","1":"14.00"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"14.12","1":"14.12"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"14.65","1":"14.65"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"16.12","1":"16.12"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"16.93","1":"16.93"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"17.19","1":"17.19"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"18.05","1":"18.05"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"17.48","1":"17.48"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"17.36","1":"17.36"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"17.15","1":"17.15"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"16.59","1":"16.59"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"16.81","1":"16.81"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"16.10","1":"16.10"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"16.30","1":"16.30"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"16.45","1":"16.45"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"17.15","1":"17.15"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"17.29","1":"17.29"}]}