{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"153.00","1":"153.00"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"150.52","1":"150.52"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"150.99","1":"150.99"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"149.63","1":"149.63"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"148.67","1":"148.67"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"149.71","1":"149.71"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"147.81","1":"147.81"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"152.18","1":"152.18"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"148.00","1":"148.00"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"147.60","1":"147.60"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"142.35","1":"142.35"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"141.50","1":"141.50"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"142.41","1":"142.41"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"141.00","1":"141.00"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"147.84","1":"147.84"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"155.23","1":"155.23"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"152.43","1":"152.43"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"152.81","1":"152.81"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"151.80","1":"151.80"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"158.65","1":"158.65"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"162.75","1":"162.75"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"163.64","1":"163.64"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"160.82","1":"160.82"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"160.66","1":"160.66"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"157.67","1":"157.67"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"157.98","1":"157.98"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"159.00","1":"159.00"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"162.57","1":"162.57"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"166.99","1":"166.99"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"166.96","1":"166.96"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"165.85","1":"165.85"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"166.17","1":"166.17"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"167.00","1":"167.00"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"166.83","1":"166.83"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"166.53","1":"166.53"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"166.64","1":"166.64"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"164.84","1":"164.84"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"164.13","1":"164.13"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"163.00","1":"163.00"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"163.86","1":"163.86"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"162.04","1":"162.04"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"162.15","1":"162.15"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"158.38","1":"158.38"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"158.45","1":"158.45"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"154.74","1":"154.74"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"154.22","1":"154.22"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"155.00","1":"155.00"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"154.82","1":"154.82"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"154.00","1":"154.00"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"151.86","1":"151.86"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"148.61","1":"148.61"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"149.61","1":"149.61"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"149.50","1":"149.50"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"148.05","1":"148.05"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"148.00","1":"148.00"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"148.75","1":"148.75"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"148.45","1":"148.45"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"147.00","1":"147.00"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"147.36","1":"147.36"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"152.49","1":"152.49"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"151.00","1":"151.00"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"149.01","1":"149.01"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"147.00","1":"147.00"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"149.20","1":"149.20"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"149.34","1":"149.34"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"148.21","1":"148.21"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"144.25","1":"144.25"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"142.97","1":"142.97"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"150.11","1":"150.11"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"157.61","1":"157.61"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"165.49","1":"165.49"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"173.76","1":"173.76"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"176.05","1":"176.05"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"172.70","1":"172.70"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"164.37","1":"164.37"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"164.72","1":"164.72"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"164.14","1":"164.14"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"155.94","1":"155.94"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"149.53","1":"149.53"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"147.01","1":"147.01"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"153.69","1":"153.69"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"152.14","1":"152.14"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"155.72","1":"155.72"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"161.30","1":"161.30"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"169.36","1":"169.36"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"177.82","1":"177.82"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"186.71","1":"186.71"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"195.68","1":"195.68"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"185.90","1":"185.90"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"180.35","1":"180.35"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"30.37","1":"30.37"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"31.87","1":"31.87"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"33.46","1":"33.46"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"35.13","1":"35.13"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"36.88","1":"36.88"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"38.72","1":"38.72"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"40.65","1":"40.65"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"42.68","1":"42.68"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"44.81","1":"44.81"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"47.05","1":"47.05"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"49.40","1":"49.40"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"51.87","1":"51.87"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"54.46","1":"54.46"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"57.18","1":"57.18"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"60.03","1":"60.03"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"63.03","1":"63.03"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"66.18","1":"66.18"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"62.88","1":"62.88"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"59.74","1":"59.74"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"56.76","1":"56.76"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"53.93","1":"53.93"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"51.24","1":"51.24"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"53.80","1":"53.80"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"56.49","1":"56.49"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"57.77","1":"57.77"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"57.14","1":"57.14"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"59.99","1":"59.99"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"62.98","1":"62.98"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"59.84","1":"59.84"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"57.15","1":"57.15"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"54.31","1":"54.31"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"52.15","1":"52.15"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"54.75","1":"54.75"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"57.42","1":"57.42"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"56.76","1":"56.76"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"55.78","1":"55.78"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"57.88","1":"57.88"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"56.94","1":"56.94"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"56.53","1":"56.53"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"56.79","1":"56.79"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"57.10","1":"57.10"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"59.95","1":"59.95"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"62.94","1":"62.94"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"63.41","1":"63.41"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"61.46","1":"61.46"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"60.85","1":"60.85"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"61.03","1":"61.03"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"59.13","1":"59.13"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"58.54","1":"58.54"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"57.31","1":"57.31"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"56.71","1":"56.71"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"59.54","1":"59.54"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"61.04","1":"61.04"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"58.23","1":"58.23"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"58.25","1":"58.25"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"58.87","1":"58.87"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"60.93","1":"60.93"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"62.13","1":"62.13"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"61.24","1":"61.24"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"60.91","1":"60.91"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"59.85","1":"59.85"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"56.86","1":"56.86"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"54.02","1":"54.02"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"56.28","1":"56.28"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"54.12","1":"54.12"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"54.22","1":"54.22"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"56.75","1":"56.75"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"57.77","1":"57.77"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"56.74","1":"56.74"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"57.67","1":"57.67"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"57.44","1":"57.44"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"59.15","1":"59.15"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"57.09","1":"57.09"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"57.86","1":"57.86"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"58.05","1":"58.05"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"58.03","1":"58.03"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"58.01","1":"58.01"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"57.45","1":"57.45"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"55.75","1":"55.75"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"56.39","1":"56.39"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"55.71","1":"55.71"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"55.85","1":"55.85"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"54.56","1":"54.56"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"55.62","1":"55.62"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"54.66","1":"54.66"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"54.04","1":"54.04"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"52.54","1":"52.54"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"51.55","1":"51.55"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"50.20","1":"50.20"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"48.42","1":"48.42"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"46.44","1":"46.44"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"44.12","1":"44.12"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"44.82","1":"44.82"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"44.53","1":"44.53"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"46.01","1":"46.01"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"48.31","1":"48.31"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"49.30","1":"49.30"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"47.94","1":"47.94"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"46.73","1":"46.73"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"46.46","1":"46.46"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"44.82","1":"44.82"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"42.76","1":"42.76"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"44.73","1":"44.73"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"44.80","1":"44.80"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"44.38","1":"44.38"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"44.40","1":"44.40"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"43.84","1":"43.84"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"42.29","1":"42.29"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"42.02","1":"42.02"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"42.21","1":"42.21"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"41.16","1":"41.16"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"40.95","1":"40.95"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"41.05","1":"41.05"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"41.53","1":"41.53"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"41.17","1":"41.17"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"40.59","1":"40.59"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"41.05","1":"41.05"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"42.00","1":"42.00"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"41.74","1":"41.74"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"40.58","1":"40.58"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"41.10","1":"41.10"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"42.32","1":"42.32"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"41.61","1":"41.61"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"42.11","1":"42.11"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"41.88","1":"41.88"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"40.91","1":"40.91"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"40.93","1":"40.93"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"42.33","1":"42.33"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"44.44","1":"44.44"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"43.12","1":"43.12"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"42.34","1":"42.34"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"42.04","1":"42.04"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"43.15","1":"43.15"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"42.07","1":"42.07"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"42.20","1":"42.20"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"42.19","1":"42.19"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"42.36","1":"42.36"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"41.66","1":"41.66"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"41.16","1":"41.16"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"41.20","1":"41.20"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"41.49","1":"41.49"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"43.56","1":"43.56"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"45.73","1":"45.73"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"47.27","1":"47.27"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"46.96","1":"46.96"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"47.66","1":"47.66"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"47.30","1":"47.30"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"46.61","1":"46.61"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"47.35","1":"47.35"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"49.71","1":"49.71"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"52.19","1":"52.19"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"53.97","1":"53.97"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"52.73","1":"52.73"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"52.00","1":"52.00"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"49.92","1":"49.92"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"50.86","1":"50.86"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"49.89","1":"49.89"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"49.34","1":"49.34"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"47.60","1":"47.60"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"45.22","1":"45.22"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"46.94","1":"46.94"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"46.39","1":"46.39"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"47.21","1":"47.21"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"46.77","1":"46.77"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"46.63","1":"46.63"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"47.74","1":"47.74"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"48.06","1":"48.06"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"48.58","1":"48.58"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"47.45","1":"47.45"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"47.61","1":"47.61"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"47.17","1":"47.17"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"47.33","1":"47.33"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"46.75","1":"46.75"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"47.57","1":"47.57"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"46.87","1":"46.87"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"46.28","1":"46.28"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"45.98","1":"45.98"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"45.45","1":"45.45"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"45.51","1":"45.51"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"45.21","1":"45.21"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"45.91","1":"45.91"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"45.66","1":"45.66"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"44.13","1":"44.13"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"44.63","1":"44.63"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"43.50","1":"43.50"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"43.36","1":"43.36"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"41.99","1":"41.99"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"41.29","1":"41.29"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"39.59","1":"39.59"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"37.64","1":"37.64"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"35.86","1":"35.86"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"35.47","1":"35.47"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"37.23","1":"37.23"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"37.87","1":"37.87"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"38.96","1":"38.96"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"40.87","1":"40.87"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"41.44","1":"41.44"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"43.31","1":"43.31"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"41.92","1":"41.92"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"41.69","1":"41.69"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"41.41","1":"41.41"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"40.59","1":"40.59"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"40.39","1":"40.39"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"40.57","1":"40.57"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"41.37","1":"41.37"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"41.41","1":"41.41"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"40.67","1":"40.67"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"40.13","1":"40.13"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"39.67","1":"39.67"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"38.98","1":"38.98"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"39.44","1":"39.44"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"38.87","1":"38.87"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"38.45","1":"38.45"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"38.08","1":"38.08"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"36.56","1":"36.56"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"35.68","1":"35.68"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"35.99","1":"35.99"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"36.68","1":"36.68"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"37.03","1":"37.03"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"37.42","1":"37.42"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"37.00","1":"37.00"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"37.24","1":"37.24"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"38.30","1":"38.30"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"40.21","1":"40.21"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"42.22","1":"42.22"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"44.33","1":"44.33"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"43.97","1":"43.97"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"45.57","1":"45.57"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"43.30","1":"43.30"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"43.45","1":"43.45"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"42.01","1":"42.01"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"42.68","1":"42.68"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"42.85","1":"42.85"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"43.09","1":"43.09"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"42.49","1":"42.49"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"42.47","1":"42.47"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"42.22","1":"42.22"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"41.98","1":"41.98"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"42.62","1":"42.62"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"43.59","1":"43.59"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"43.58","1":"43.58"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"43.36","1":"43.36"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"42.98","1":"42.98"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"42.70","1":"42.70"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"43.13","1":"43.13"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"42.73","1":"42.73"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"42.85","1":"42.85"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"43.76","1":"43.76"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"43.82","1":"43.82"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"43.48","1":"43.48"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"43.11","1":"43.11"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"42.79","1":"42.79"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"44.90","1":"44.90"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"46.59","1":"46.59"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"47.59","1":"47.59"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"46.97","1":"46.97"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"46.95","1":"46.95"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"46.18","1":"46.18"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"45.37","1":"45.37"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"44.95","1":"44.95"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"45.04","1":"45.04"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"46.59","1":"46.59"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"46.49","1":"46.49"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"45.90","1":"45.90"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"45.06","1":"45.06"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"45.20","1":"45.20"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"45.08","1":"45.08"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"45.22","1":"45.22"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"44.81","1":"44.81"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"45.53","1":"45.53"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"45.28","1":"45.28"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"45.10","1":"45.10"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"45.06","1":"45.06"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"44.92","1":"44.92"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"45.35","1":"45.35"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"45.70","1":"45.70"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"46.32","1":"46.32"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"46.34","1":"46.34"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"45.92","1":"45.92"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"46.92","1":"46.92"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"46.46","1":"46.46"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"46.10","1":"46.10"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"45.65","1":"45.65"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"45.44","1":"45.44"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"44.42","1":"44.42"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"43.93","1":"43.93"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"44.70","1":"44.70"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"44.72","1":"44.72"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"44.08","1":"44.08"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"44.65","1":"44.65"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"44.02","1":"44.02"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"43.96","1":"43.96"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"44.55","1":"44.55"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"43.89","1":"43.89"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"42.67","1":"42.67"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"42.96","1":"42.96"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"42.90","1":"42.90"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"43.11","1":"43.11"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"42.86","1":"42.86"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"43.27","1":"43.27"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"42.83","1":"42.83"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"42.55","1":"42.55"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"42.64","1":"42.64"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"40.72","1":"40.72"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"40.49","1":"40.49"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"40.26","1":"40.26"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"41.47","1":"41.47"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"41.18","1":"41.18"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"41.84","1":"41.84"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"43.41","1":"43.41"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"45.55","1":"45.55"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"45.43","1":"45.43"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"46.35","1":"46.35"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"45.61","1":"45.61"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"45.82","1":"45.82"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"45.63","1":"45.63"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"45.37","1":"45.37"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"45.56","1":"45.56"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"47.25","1":"47.25"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"48.70","1":"48.70"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"48.42","1":"48.42"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"47.27","1":"47.27"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"46.60","1":"46.60"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"46.68","1":"46.68"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"47.89","1":"47.89"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"47.61","1":"47.61"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"47.12","1":"47.12"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"46.84","1":"46.84"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"46.28","1":"46.28"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"46.37","1":"46.37"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"46.40","1":"46.40"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"47.27","1":"47.27"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"46.51","1":"46.51"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"46.54","1":"46.54"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"46.57","1":"46.57"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"46.90","1":"46.90"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"47.18","1":"47.18"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"46.78","1":"46.78"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"46.70","1":"46.70"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"46.13","1":"46.13"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"43.83","1":"43.83"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"43.10","1":"43.10"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"43.49","1":"43.49"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"44.06","1":"44.06"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"44.05","1":"44.05"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"43.76","1":"43.76"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"43.73","1":"43.73"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"43.32","1":"43.32"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"43.07","1":"43.07"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"43.09","1":"43.09"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"43.14","1":"43.14"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"43.44","1":"43.44"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"43.12","1":"43.12"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"43.51","1":"43.51"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"43.19","1":"43.19"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"43.32","1":"43.32"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"43.68","1":"43.68"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"45.81","1":"45.81"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"43.99","1":"43.99"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"44.21","1":"44.21"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"43.06","1":"43.06"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"43.67","1":"43.67"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"45.22","1":"45.22"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"44.35","1":"44.35"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"44.30","1":"44.30"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"44.68","1":"44.68"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"45.56","1":"45.56"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"45.03","1":"45.03"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"45.76","1":"45.76"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"45.17","1":"45.17"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"45.12","1":"45.12"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"45.10","1":"45.10"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"44.54","1":"44.54"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"44.52","1":"44.52"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"44.88","1":"44.88"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"44.31","1":"44.31"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"44.57","1":"44.57"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"44.74","1":"44.74"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"44.28","1":"44.28"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"43.78","1":"43.78"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"42.81","1":"42.81"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"42.57","1":"42.57"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"40.50","1":"40.50"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"40.15","1":"40.15"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"40.13","1":"40.13"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"42.13","1":"42.13"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"43.06","1":"43.06"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"42.96","1":"42.96"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"42.19","1":"42.19"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"42.92","1":"42.92"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"42.64","1":"42.64"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"42.53","1":"42.53"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"42.75","1":"42.75"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"42.48","1":"42.48"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"42.32","1":"42.32"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"42.13","1":"42.13"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"42.24","1":"42.24"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"41.93","1":"41.93"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"41.90","1":"41.90"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"42.29","1":"42.29"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"44.40","1":"44.40"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"44.12","1":"44.12"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"43.25","1":"43.25"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"43.29","1":"43.29"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"43.77","1":"43.77"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"43.31","1":"43.31"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"43.07","1":"43.07"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"43.37","1":"43.37"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"43.58","1":"43.58"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"44.17","1":"44.17"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"43.74","1":"43.74"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"43.17","1":"43.17"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"43.03","1":"43.03"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"43.17","1":"43.17"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"43.74","1":"43.74"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"44.43","1":"44.43"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"43.79","1":"43.79"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"44.28","1":"44.28"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"44.63","1":"44.63"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"44.45","1":"44.45"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"46.53","1":"46.53"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"44.47","1":"44.47"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"44.64","1":"44.64"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"44.39","1":"44.39"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"44.23","1":"44.23"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"43.74","1":"43.74"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"43.64","1":"43.64"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"43.63","1":"43.63"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"43.71","1":"43.71"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"44.03","1":"44.03"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"44.17","1":"44.17"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"44.43","1":"44.43"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"44.30","1":"44.30"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"44.47","1":"44.47"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"44.53","1":"44.53"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"44.52","1":"44.52"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"44.26","1":"44.26"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"45.43","1":"45.43"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"46.33","1":"46.33"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"46.24","1":"46.24"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"45.41","1":"45.41"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"45.33","1":"45.33"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"45.17","1":"45.17"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"45.30","1":"45.30"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"45.14","1":"45.14"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"45.30","1":"45.30"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"45.12","1":"45.12"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"43.81","1":"43.81"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"43.00","1":"43.00"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"42.78","1":"42.78"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"43.69","1":"43.69"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"43.51","1":"43.51"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"42.88","1":"42.88"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"43.05","1":"43.05"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"43.25","1":"43.25"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"43.81","1":"43.81"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"45.40","1":"45.40"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"44.01","1":"44.01"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"43.52","1":"43.52"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"42.99","1":"42.99"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"42.39","1":"42.39"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"42.74","1":"42.74"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"42.22","1":"42.22"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"42.10","1":"42.10"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"42.02","1":"42.02"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"41.47","1":"41.47"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"41.26","1":"41.26"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"41.48","1":"41.48"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"42.45","1":"42.45"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"42.59","1":"42.59"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"44.71","1":"44.71"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"46.94","1":"46.94"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"49.28","1":"49.28"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"51.74","1":"51.74"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"54.32","1":"54.32"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"57.03","1":"57.03"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"59.88","1":"59.88"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"62.87","1":"62.87"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"59.73","1":"59.73"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"59.18","1":"59.18"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"58.09","1":"58.09"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"59.49","1":"59.49"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"59.78","1":"59.78"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"62.72","1":"62.72"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"64.71","1":"64.71"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"67.94","1":"67.94"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"71.25","1":"71.25"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"73.69","1":"73.69"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"77.37","1":"77.37"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"79.08","1":"79.08"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"81.45","1":"81.45"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"79.70","1":"79.70"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"75.77","1":"75.77"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"73.39","1":"73.39"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"74.66","1":"74.66"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"72.75","1":"72.75"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"73.12","1":"73.12"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"72.36","1":"72.36"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"72.00","1":"72.00"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"74.10","1":"74.10"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"72.98","1":"72.98"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"71.22","1":"71.22"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"68.71","1":"68.71"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"66.23","1":"66.23"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"64.36","1":"64.36"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"67.35","1":"67.35"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"70.71","1":"70.71"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"72.52","1":"72.52"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"71.01","1":"71.01"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"71.15","1":"71.15"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"70.61","1":"70.61"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"70.31","1":"70.31"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"67.42","1":"67.42"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"67.01","1":"67.01"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"67.53","1":"67.53"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"67.83","1":"67.83"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"68.15","1":"68.15"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"71.55","1":"71.55"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"75.12","1":"75.12"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"78.41","1":"78.41"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"79.95","1":"79.95"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"80.20","1":"80.20"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"77.22","1":"77.22"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"74.91","1":"74.91"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"71.31","1":"71.31"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"68.80","1":"68.80"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"70.10","1":"70.10"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"69.38","1":"69.38"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"69.11","1":"69.11"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"68.22","1":"68.22"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"69.19","1":"69.19"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"67.31","1":"67.31"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"65.58","1":"65.58"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"66.35","1":"66.35"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"63.38","1":"63.38"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"62.63","1":"62.63"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"65.76","1":"65.76"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"66.31","1":"66.31"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"65.91","1":"65.91"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"65.45","1":"65.45"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"63.96","1":"63.96"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"60.77","1":"60.77"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"60.56","1":"60.56"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"57.77","1":"57.77"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"58.30","1":"58.30"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"57.24","1":"57.24"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"56.85","1":"56.85"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"54.01","1":"54.01"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"52.28","1":"52.28"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"52.95","1":"52.95"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"50.73","1":"50.73"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"53.26","1":"53.26"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"50.63","1":"50.63"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"50.95","1":"50.95"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"49.93","1":"49.93"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"47.45","1":"47.45"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"49.35","1":"49.35"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"51.64","1":"51.64"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"49.06","1":"49.06"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"49.40","1":"49.40"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"49.27","1":"49.27"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"49.50","1":"49.50"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"49.71","1":"49.71"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"51.93","1":"51.93"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"51.32","1":"51.32"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"50.57","1":"50.57"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"51.04","1":"51.04"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"51.32","1":"51.32"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"52.22","1":"52.22"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"51.91","1":"51.91"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"51.46","1":"51.46"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"51.83","1":"51.83"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"52.91","1":"52.91"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"52.98","1":"52.98"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"55.62","1":"55.62"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"58.40","1":"58.40"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"56.34","1":"56.34"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"54.68","1":"54.68"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"54.68","1":"54.68"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"57.41","1":"57.41"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"58.97","1":"58.97"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"58.37","1":"58.37"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"55.46","1":"55.46"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"55.70","1":"55.70"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"54.26","1":"54.26"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"53.40","1":"53.40"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"50.76","1":"50.76"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"49.68","1":"49.68"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"52.16","1":"52.16"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"49.94","1":"49.94"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"51.47","1":"51.47"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"49.29","1":"49.29"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"48.17","1":"48.17"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"48.89","1":"48.89"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"49.37","1":"49.37"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"50.99","1":"50.99"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"49.37","1":"49.37"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"51.83","1":"51.83"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"54.17","1":"54.17"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"52.43","1":"52.43"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"52.00","1":"52.00"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"50.45","1":"50.45"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"50.58","1":"50.58"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"49.78","1":"49.78"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"49.85","1":"49.85"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"50.43","1":"50.43"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"50.61","1":"50.61"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"49.87","1":"49.87"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"49.44","1":"49.44"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"48.27","1":"48.27"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"47.93","1":"47.93"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"47.28","1":"47.28"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"47.88","1":"47.88"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"47.48","1":"47.48"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"47.03","1":"47.03"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"46.15","1":"46.15"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"44.21","1":"44.21"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"42.94","1":"42.94"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"44.42","1":"44.42"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"43.52","1":"43.52"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"42.52","1":"42.52"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"42.62","1":"42.62"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"41.26","1":"41.26"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"39.53","1":"39.53"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"41.49","1":"41.49"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"41.52","1":"41.52"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"41.17","1":"41.17"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"43.03","1":"43.03"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"43.33","1":"43.33"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"42.12","1":"42.12"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"41.52","1":"41.52"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"41.94","1":"41.94"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"41.52","1":"41.52"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"43.59","1":"43.59"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"41.49","1":"41.49"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"40.53","1":"40.53"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"41.73","1":"41.73"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"41.36","1":"41.36"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"42.00","1":"42.00"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"41.47","1":"41.47"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"42.85","1":"42.85"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"42.90","1":"42.90"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"44.45","1":"44.45"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"43.35","1":"43.35"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"44.00","1":"44.00"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"42.95","1":"42.95"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"42.40","1":"42.40"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"42.40","1":"42.40"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"42.38","1":"42.38"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"41.10","1":"41.10"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"41.51","1":"41.51"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"41.35","1":"41.35"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"40.38","1":"40.38"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"40.99","1":"40.99"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"40.86","1":"40.86"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"40.48","1":"40.48"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"40.84","1":"40.84"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"40.25","1":"40.25"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"40.74","1":"40.74"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"40.39","1":"40.39"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"40.58","1":"40.58"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"38.56","1":"38.56"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"36.95","1":"36.95"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"35.11","1":"35.11"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"34.71","1":"34.71"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"35.04","1":"35.04"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"34.41","1":"34.41"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"34.48","1":"34.48"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"34.23","1":"34.23"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"32.54","1":"32.54"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"32.26","1":"32.26"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"33.05","1":"33.05"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"34.66","1":"34.66"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"34.52","1":"34.52"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"35.01","1":"35.01"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"36.12","1":"36.12"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"35.18","1":"35.18"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"34.98","1":"34.98"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"36.10","1":"36.10"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"36.01","1":"36.01"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"35.63","1":"35.63"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"36.47","1":"36.47"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"38.29","1":"38.29"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"37.88","1":"37.88"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"39.70","1":"39.70"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"39.75","1":"39.75"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"38.42","1":"38.42"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"37.18","1":"37.18"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"37.48","1":"37.48"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"36.78","1":"36.78"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"36.56","1":"36.56"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"37.16","1":"37.16"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"38.13","1":"38.13"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"40.03","1":"40.03"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"42.03","1":"42.03"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"43.09","1":"43.09"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"42.41","1":"42.41"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"44.47","1":"44.47"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"42.25","1":"42.25"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"40.65","1":"40.65"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"39.09","1":"39.09"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"39.88","1":"39.88"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"39.68","1":"39.68"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"40.03","1":"40.03"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"39.83","1":"39.83"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"39.46","1":"39.46"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"40.06","1":"40.06"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"40.23","1":"40.23"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"38.83","1":"38.83"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"37.99","1":"37.99"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"38.57","1":"38.57"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"38.47","1":"38.47"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"38.17","1":"38.17"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"37.99","1":"37.99"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"38.14","1":"38.14"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"37.29","1":"37.29"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"36.99","1":"36.99"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"37.07","1":"37.07"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"37.39","1":"37.39"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"37.47","1":"37.47"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"37.48","1":"37.48"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"37.89","1":"37.89"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"38.07","1":"38.07"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"38.99","1":"38.99"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"38.22","1":"38.22"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"37.72","1":"37.72"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"37.72","1":"37.72"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"37.84","1":"37.84"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"37.86","1":"37.86"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"39.18","1":"39.18"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"39.32","1":"39.32"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"39.79","1":"39.79"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"39.50","1":"39.50"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"39.04","1":"39.04"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"38.75","1":"38.75"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"38.70","1":"38.70"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"38.84","1":"38.84"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"38.66","1":"38.66"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"38.60","1":"38.60"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"38.17","1":"38.17"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"38.28","1":"38.28"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"38.00","1":"38.00"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"38.83","1":"38.83"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"38.64","1":"38.64"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"38.51","1":"38.51"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"38.57","1":"38.57"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"39.51","1":"39.51"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"40.65","1":"40.65"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"40.51","1":"40.51"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"39.93","1":"39.93"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"38.84","1":"38.84"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"38.80","1":"38.80"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"38.62","1":"38.62"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"37.94","1":"37.94"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"37.75","1":"37.75"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"37.66","1":"37.66"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"38.12","1":"38.12"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"38.42","1":"38.42"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"37.99","1":"37.99"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"39.88","1":"39.88"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"40.87","1":"40.87"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"39.62","1":"39.62"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"38.70","1":"38.70"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"39.21","1":"39.21"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"39.09","1":"39.09"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"38.01","1":"38.01"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"37.34","1":"37.34"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"37.68","1":"37.68"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"37.41","1":"37.41"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"36.20","1":"36.20"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"36.87","1":"36.87"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"36.25","1":"36.25"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"35.86","1":"35.86"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"35.72","1":"35.72"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"35.08","1":"35.08"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"36.22","1":"36.22"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"36.00","1":"36.00"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"35.81","1":"35.81"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"35.00","1":"35.00"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"35.75","1":"35.75"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"36.66","1":"36.66"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"36.92","1":"36.92"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"37.03","1":"37.03"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"37.61","1":"37.61"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"38.23","1":"38.23"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"37.92","1":"37.92"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"38.08","1":"38.08"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"37.93","1":"37.93"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"36.59","1":"36.59"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"35.70","1":"35.70"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"36.21","1":"36.21"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"36.00","1":"36.00"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"36.00","1":"36.00"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"34.97","1":"34.97"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"33.74","1":"33.74"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"33.57","1":"33.57"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"32.34","1":"32.34"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"32.63","1":"32.63"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"33.24","1":"33.24"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"33.51","1":"33.51"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"34.71","1":"34.71"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"36.44","1":"36.44"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"38.26","1":"38.26"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"37.37","1":"37.37"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"37.67","1":"37.67"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"38.26","1":"38.26"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"37.95","1":"37.95"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"38.85","1":"38.85"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"40.23","1":"40.23"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"41.36","1":"41.36"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"40.81","1":"40.81"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"39.89","1":"39.89"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"39.91","1":"39.91"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"40.34","1":"40.34"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"42.35","1":"42.35"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"43.69","1":"43.69"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"43.03","1":"43.03"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"44.48","1":"44.48"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"43.20","1":"43.20"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"43.08","1":"43.08"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"43.92","1":"43.92"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"44.18","1":"44.18"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"43.83","1":"43.83"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"43.60","1":"43.60"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"43.29","1":"43.29"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"43.76","1":"43.76"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"43.86","1":"43.86"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"43.00","1":"43.00"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"42.68","1":"42.68"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"41.10","1":"41.10"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"41.36","1":"41.36"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"41.53","1":"41.53"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"40.38","1":"40.38"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"41.93","1":"41.93"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"42.20","1":"42.20"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"43.03","1":"43.03"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"43.06","1":"43.06"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"41.55","1":"41.55"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"40.81","1":"40.81"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"40.78","1":"40.78"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"40.31","1":"40.31"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"38.37","1":"38.37"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"37.96","1":"37.96"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"38.15","1":"38.15"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"37.18","1":"37.18"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"36.03","1":"36.03"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"35.34","1":"35.34"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"36.16","1":"36.16"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"34.90","1":"34.90"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"35.76","1":"35.76"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"35.53","1":"35.53"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"34.39","1":"34.39"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"35.46","1":"35.46"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"36.17","1":"36.17"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"34.87","1":"34.87"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"34.54","1":"34.54"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"33.91","1":"33.91"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"33.07","1":"33.07"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"32.81","1":"32.81"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"33.32","1":"33.32"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"33.14","1":"33.14"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"32.81","1":"32.81"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"31.73","1":"31.73"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"30.15","1":"30.15"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"28.65","1":"28.65"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"27.91","1":"27.91"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"26.78","1":"26.78"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"26.91","1":"26.91"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"25.57","1":"25.57"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"24.32","1":"24.32"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"24.23","1":"24.23"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"25.44","1":"25.44"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"26.33","1":"26.33"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"27.63","1":"27.63"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"27.72","1":"27.72"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"26.41","1":"26.41"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"27.73","1":"27.73"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"28.57","1":"28.57"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"29.38","1":"29.38"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"30.80","1":"30.80"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"30.91","1":"30.91"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"29.85","1":"29.85"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"30.85","1":"30.85"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"31.45","1":"31.45"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"31.32","1":"31.32"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"30.21","1":"30.21"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"30.95","1":"30.95"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"30.69","1":"30.69"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"31.11","1":"31.11"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"30.31","1":"30.31"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"31.34","1":"31.34"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"32.14","1":"32.14"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"32.07","1":"32.07"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"31.40","1":"31.40"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"31.19","1":"31.19"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"30.88","1":"30.88"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"30.89","1":"30.89"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"30.11","1":"30.11"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"29.52","1":"29.52"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"28.87","1":"28.87"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"28.26","1":"28.26"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"28.23","1":"28.23"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"27.06","1":"27.06"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"25.71","1":"25.71"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"25.69","1":"25.69"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"24.93","1":"24.93"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"24.80","1":"24.80"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"24.85","1":"24.85"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"26.09","1":"26.09"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"26.74","1":"26.74"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"25.76","1":"25.76"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"25.38","1":"25.38"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"25.48","1":"25.48"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"25.26","1":"25.26"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"25.03","1":"25.03"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"24.95","1":"24.95"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"24.93","1":"24.93"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"24.77","1":"24.77"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"24.70","1":"24.70"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"24.62","1":"24.62"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"23.97","1":"23.97"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"22.91","1":"22.91"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"22.10","1":"22.10"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"22.95","1":"22.95"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"22.79","1":"22.79"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"22.19","1":"22.19"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"22.36","1":"22.36"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"22.58","1":"22.58"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"23.65","1":"23.65"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"24.83","1":"24.83"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"24.15","1":"24.15"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"24.21","1":"24.21"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"24.51","1":"24.51"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"24.33","1":"24.33"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"24.10","1":"24.10"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"24.26","1":"24.26"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"24.02","1":"24.02"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"23.66","1":"23.66"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"24.08","1":"24.08"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"24.01","1":"24.01"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"24.43","1":"24.43"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"23.92","1":"23.92"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"25.11","1":"25.11"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"25.65","1":"25.65"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"25.42","1":"25.42"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"25.22","1":"25.22"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"25.06","1":"25.06"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"24.98","1":"24.98"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"24.57","1":"24.57"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"24.76","1":"24.76"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"24.45","1":"24.45"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"24.11","1":"24.11"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"24.02","1":"24.02"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"23.99","1":"23.99"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"23.85","1":"23.85"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"24.06","1":"24.06"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"23.89","1":"23.89"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"23.55","1":"23.55"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"23.13","1":"23.13"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"22.66","1":"22.66"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"22.51","1":"22.51"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"22.45","1":"22.45"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"21.33","1":"21.33"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"20.48","1":"20.48"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"21.06","1":"21.06"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"22.10","1":"22.10"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"23.20","1":"23.20"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"24.36","1":"24.36"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"23.92","1":"23.92"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"23.28","1":"23.28"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"22.59","1":"22.59"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"22.19","1":"22.19"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"23.14","1":"23.14"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"23.28","1":"23.28"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"22.66","1":"22.66"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"21.93","1":"21.93"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"22.76","1":"22.76"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"22.41","1":"22.41"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"22.09","1":"22.09"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"22.04","1":"22.04"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"22.05","1":"22.05"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"21.83","1":"21.83"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"21.93","1":"21.93"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"22.82","1":"22.82"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"22.19","1":"22.19"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"21.88","1":"21.88"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"21.67","1":"21.67"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"21.50","1":"21.50"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"21.42","1":"21.42"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"21.14","1":"21.14"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"21.38","1":"21.38"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"20.44","1":"20.44"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"20.30","1":"20.30"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"19.47","1":"19.47"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"19.73","1":"19.73"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"20.73","1":"20.73"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"21.21","1":"21.21"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"21.21","1":"21.21"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"20.48","1":"20.48"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"20.53","1":"20.53"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"21.01","1":"21.01"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"20.42","1":"20.42"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"19.82","1":"19.82"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"19.52","1":"19.52"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"19.58","1":"19.58"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"19.49","1":"19.49"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"19.91","1":"19.91"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"19.79","1":"19.79"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"19.58","1":"19.58"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"19.41","1":"19.41"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"19.02","1":"19.02"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"18.95","1":"18.95"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"18.00","1":"18.00"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"17.88","1":"17.88"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"17.52","1":"17.52"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"16.53","1":"16.53"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"15.82","1":"15.82"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"16.07","1":"16.07"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"15.07","1":"15.07"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"14.27","1":"14.27"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"14.79","1":"14.79"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"15.24","1":"15.24"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"16.24","1":"16.24"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"17.24","1":"17.24"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"18.11","1":"18.11"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"18.33","1":"18.33"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"17.37","1":"17.37"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"18.06","1":"18.06"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"17.42","1":"17.42"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"16.92","1":"16.92"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"16.20","1":"16.20"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"16.71","1":"16.71"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"17.46","1":"17.46"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"17.99","1":"17.99"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"17.81","1":"17.81"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"17.45","1":"17.45"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"17.92","1":"17.92"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"17.26","1":"17.26"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"17.37","1":"17.37"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"17.17","1":"17.17"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"16.41","1":"16.41"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"16.49","1":"16.49"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"16.07","1":"16.07"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"16.15","1":"16.15"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"16.16","1":"16.16"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"16.03","1":"16.03"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"16.81","1":"16.81"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"17.16","1":"17.16"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"16.77","1":"16.77"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"16.40","1":"16.40"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"15.83","1":"15.83"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"16.25","1":"16.25"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"16.16","1":"16.16"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"16.03","1":"16.03"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"15.63","1":"15.63"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"15.23","1":"15.23"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"15.40","1":"15.40"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"15.45","1":"15.45"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"14.47","1":"14.47"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"14.43","1":"14.43"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"14.66","1":"14.66"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"14.69","1":"14.69"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"14.34","1":"14.34"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"14.40","1":"14.40"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"13.86","1":"13.86"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"13.58","1":"13.58"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"13.31","1":"13.31"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"13.53","1":"13.53"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"13.28","1":"13.28"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"13.21","1":"13.21"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"13.17","1":"13.17"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"13.16","1":"13.16"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"12.83","1":"12.83"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"12.72","1":"12.72"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"12.34","1":"12.34"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"12.00","1":"12.00"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"12.26","1":"12.26"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"12.62","1":"12.62"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"13.15","1":"13.15"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"14.15","1":"14.15"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"13.91","1":"13.91"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"13.08","1":"13.08"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"13.45","1":"13.45"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"13.43","1":"13.43"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"12.91","1":"12.91"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"12.62","1":"12.62"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"12.95","1":"12.95"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"12.20","1":"12.20"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"12.84","1":"12.84"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"12.60","1":"12.60"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"12.51","1":"12.51"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"12.22","1":"12.22"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"12.28","1":"12.28"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"12.22","1":"12.22"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"13.22","1":"13.22"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"14.16","1":"14.16"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"13.55","1":"13.55"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"13.90","1":"13.90"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"13.53","1":"13.53"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"13.21","1":"13.21"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"13.02","1":"13.02"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"13.09","1":"13.09"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"13.16","1":"13.16"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"13.35","1":"13.35"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"13.24","1":"13.24"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"13.54","1":"13.54"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"13.71","1":"13.71"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"14.49","1":"14.49"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"14.61","1":"14.61"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"15.61","1":"15.61"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"15.22","1":"15.22"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"15.47","1":"15.47"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"15.92","1":"15.92"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"15.33","1":"15.33"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"14.59","1":"14.59"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"15.01","1":"15.01"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"15.02","1":"15.02"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"14.62","1":"14.62"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"14.91","1":"14.91"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"14.33","1":"14.33"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"15.33","1":"15.33"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"16.33","1":"16.33"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"16.21","1":"16.21"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"15.88","1":"15.88"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"16.27","1":"16.27"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"17.13","1":"17.13"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"18.13","1":"18.13"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"18.66","1":"18.66"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"18.14","1":"18.14"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"18.49","1":"18.49"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"19.49","1":"19.49"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"20.47","1":"20.47"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"20.17","1":"20.17"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"20.64","1":"20.64"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"21.20","1":"21.20"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"21.30","1":"21.30"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"20.85","1":"20.85"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"21.57","1":"21.57"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"21.99","1":"21.99"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"21.87","1":"21.87"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"20.87","1":"20.87"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"21.00","1":"21.00"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"19.97","1":"19.97"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"20.22","1":"20.22"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"21.07","1":"21.07"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"20.44","1":"20.44"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"20.79","1":"20.79"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"21.56","1":"21.56"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"22.63","1":"22.63"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"23.76","1":"23.76"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"24.94","1":"24.94"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"26.18","1":"26.18"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"27.48","1":"27.48"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"28.13","1":"28.13"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"26.73","1":"26.73"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"26.08","1":"26.08"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"24.78","1":"24.78"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"23.84","1":"23.84"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"24.79","1":"24.79"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"25.33","1":"25.33"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"24.22","1":"24.22"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"23.14","1":"23.14"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"21.99","1":"21.99"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"21.10","1":"21.10"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"20.05","1":"20.05"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"19.17","1":"19.17"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"20.17","1":"20.17"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"19.86","1":"19.86"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"19.92","1":"19.92"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"20.92","1":"20.92"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"21.96","1":"21.96"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"23.05","1":"23.05"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"23.55","1":"23.55"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"22.38","1":"22.38"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"23.49","1":"23.49"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"22.69","1":"22.69"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"23.82","1":"23.82"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"23.64","1":"23.64"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"23.42","1":"23.42"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"23.23","1":"23.23"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"22.76","1":"22.76"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"22.50","1":"22.50"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"22.43","1":"22.43"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"22.10","1":"22.10"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"21.83","1":"21.83"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"21.97","1":"21.97"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"21.94","1":"21.94"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"22.80","1":"22.80"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"22.32","1":"22.32"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"22.36","1":"22.36"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"22.63","1":"22.63"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"22.30","1":"22.30"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"21.65","1":"21.65"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"20.38","1":"20.38"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"20.41","1":"20.41"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"20.15","1":"20.15"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"18.97","1":"18.97"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"17.84","1":"17.84"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"18.91","1":"18.91"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"20.04","1":"20.04"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"21.24","1":"21.24"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"22.11","1":"22.11"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"22.16","1":"22.16"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"21.53","1":"21.53"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"21.98","1":"21.98"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"21.73","1":"21.73"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"21.77","1":"21.77"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"20.57","1":"20.57"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"20.48","1":"20.48"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"21.65","1":"21.65"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"20.98","1":"20.98"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"20.87","1":"20.87"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"21.94","1":"21.94"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"17.08","1":"17.08"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"17.05","1":"17.05"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"16.85","1":"16.85"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"16.11","1":"16.11"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"16.52","1":"16.52"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"16.47","1":"16.47"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"15.78","1":"15.78"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"14.71","1":"14.71"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"14.19","1":"14.19"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"13.13","1":"13.13"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"12.91","1":"12.91"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"11.91","1":"11.91"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"11.01","1":"11.01"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"11.37","1":"11.37"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"10.37","1":"10.37"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"9.50","1":"9.50"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"9.53","1":"9.53"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"9.88","1":"9.88"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"9.73","1":"9.73"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"10.62","1":"10.62"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"11.24","1":"11.24"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"12.24","1":"12.24"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"12.83","1":"12.83"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"12.04","1":"12.04"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"12.37","1":"12.37"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"12.10","1":"12.10"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"12.58","1":"12.58"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"12.94","1":"12.94"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"12.29","1":"12.29"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"12.30","1":"12.30"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"12.44","1":"12.44"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"12.43","1":"12.43"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"13.43","1":"13.43"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"13.12","1":"13.12"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"12.29","1":"12.29"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"12.41","1":"12.41"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"12.82","1":"12.82"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"12.48","1":"12.48"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"13.48","1":"13.48"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"13.17","1":"13.17"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"13.35","1":"13.35"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"13.33","1":"13.33"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"13.79","1":"13.79"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"13.90","1":"13.90"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"14.28","1":"14.28"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"13.74","1":"13.74"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"13.43","1":"13.43"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"13.50","1":"13.50"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"13.34","1":"13.34"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"13.63","1":"13.63"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"13.37","1":"13.37"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"13.42","1":"13.42"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"13.59","1":"13.59"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"13.57","1":"13.57"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"13.37","1":"13.37"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"13.15","1":"13.15"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"13.16","1":"13.16"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"13.29","1":"13.29"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"13.27","1":"13.27"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"13.22","1":"13.22"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"13.17","1":"13.17"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"13.14","1":"13.14"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"13.43","1":"13.43"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"13.57","1":"13.57"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"13.35","1":"13.35"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"13.21","1":"13.21"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"13.11","1":"13.11"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"12.77","1":"12.77"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"12.28","1":"12.28"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"12.42","1":"12.42"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"12.31","1":"12.31"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"12.02","1":"12.02"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"11.87","1":"11.87"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"11.58","1":"11.58"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"11.73","1":"11.73"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"11.60","1":"11.60"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"11.40","1":"11.40"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"11.35","1":"11.35"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"11.55","1":"11.55"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"11.41","1":"11.41"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"11.58","1":"11.58"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"11.68","1":"11.68"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"11.60","1":"11.60"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"12.43","1":"12.43"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"12.15","1":"12.15"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"12.31","1":"12.31"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"12.41","1":"12.41"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"12.23","1":"12.23"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"12.30","1":"12.30"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"12.55","1":"12.55"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"12.28","1":"12.28"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"12.44","1":"12.44"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"13.44","1":"13.44"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"14.44","1":"14.44"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"15.15","1":"15.15"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"14.73","1":"14.73"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"14.46","1":"14.46"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"13.66","1":"13.66"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"13.05","1":"13.05"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"13.73","1":"13.73"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"13.79","1":"13.79"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"14.15","1":"14.15"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"14.48","1":"14.48"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"13.83","1":"13.83"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"14.03","1":"14.03"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"13.87","1":"13.87"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"13.84","1":"13.84"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"13.82","1":"13.82"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"14.85","1":"14.85"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"14.84","1":"14.84"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"15.18","1":"15.18"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"16.31","1":"16.31"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"16.72","1":"16.72"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"16.79","1":"16.79"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"16.28","1":"16.28"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"15.63","1":"15.63"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"16.80","1":"16.80"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"18.06","1":"18.06"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"18.34","1":"18.34"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"18.09","1":"18.09"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"18.86","1":"18.86"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"20.27","1":"20.27"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"21.79","1":"21.79"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"22.75","1":"22.75"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"22.68","1":"22.68"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"22.34","1":"22.34"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"24.01","1":"24.01"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"22.26","1":"22.26"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"23.01","1":"23.01"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"23.41","1":"23.41"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"22.99","1":"22.99"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"22.72","1":"22.72"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"22.71","1":"22.71"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"22.02","1":"22.02"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"21.62","1":"21.62"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"22.35","1":"22.35"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"21.36","1":"21.36"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"21.01","1":"21.01"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"21.06","1":"21.06"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"20.53","1":"20.53"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"20.64","1":"20.64"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"19.13","1":"19.13"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"20.01","1":"20.01"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"18.67","1":"18.67"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"18.21","1":"18.21"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"17.17","1":"17.17"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"15.89","1":"15.89"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"16.77","1":"16.77"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"18.02","1":"18.02"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"18.30","1":"18.30"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"18.23","1":"18.23"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"17.11","1":"17.11"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"17.10","1":"17.10"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"17.45","1":"17.45"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"17.12","1":"17.12"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"17.12","1":"17.12"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"17.33","1":"17.33"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"18.62","1":"18.62"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"19.09","1":"19.09"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"17.91","1":"17.91"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"19.25","1":"19.25"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"20.04","1":"20.04"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"19.30","1":"19.30"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"19.26","1":"19.26"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"17.84","1":"17.84"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"16.80","1":"16.80"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"18.06","1":"18.06"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"17.93","1":"17.93"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"19.26","1":"19.26"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"18.86","1":"18.86"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"19.11","1":"19.11"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"19.46","1":"19.46"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"19.01","1":"19.01"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"17.65","1":"17.65"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"18.45","1":"18.45"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"18.10","1":"18.10"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"18.29","1":"18.29"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"18.29","1":"18.29"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"18.22","1":"18.22"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"17.64","1":"17.64"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"16.91","1":"16.91"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"17.14","1":"17.14"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"17.66","1":"17.66"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"18.38","1":"18.38"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"18.36","1":"18.36"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"19.14","1":"19.14"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"19.41","1":"19.41"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"19.63","1":"19.63"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"19.64","1":"19.64"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"20.13","1":"20.13"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"19.96","1":"19.96"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"19.50","1":"19.50"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"19.49","1":"19.49"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"19.80","1":"19.80"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"21.19","1":"21.19"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"22.74","1":"22.74"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"21.29","1":"21.29"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"21.00","1":"21.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"22.55","1":"22.55"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"21.61","1":"21.61"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"20.75","1":"20.75"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"19.35","1":"19.35"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"20.38","1":"20.38"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"20.80","1":"20.80"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"21.62","1":"21.62"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"21.66","1":"21.66"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"23.28","1":"23.28"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"23.79","1":"23.79"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"23.43","1":"23.43"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"22.70","1":"22.70"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"24.40","1":"24.40"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"25.52","1":"25.52"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"25.26","1":"25.26"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"25.68","1":"25.68"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"25.72","1":"25.72"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"25.76","1":"25.76"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"25.80","1":"25.80"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"25.46","1":"25.46"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"25.21","1":"25.21"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"24.09","1":"24.09"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"23.85","1":"23.85"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"24.25","1":"24.25"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"24.00","1":"24.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"23.76","1":"23.76"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"24.28","1":"24.28"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"24.49","1":"24.49"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"25.29","1":"25.29"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"25.04","1":"25.04"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"26.91","1":"26.91"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"27.07","1":"27.07"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"26.43","1":"26.43"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"27.92","1":"27.92"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"28.19","1":"28.19"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"28.52","1":"28.52"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"29.03","1":"29.03"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"27.88","1":"27.88"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"27.19","1":"27.19"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"26.69","1":"26.69"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"26.94","1":"26.94"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"27.19","1":"27.19"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"26.93","1":"26.93"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"27.59","1":"27.59"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"27.36","1":"27.36"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"26.93","1":"26.93"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"27.10","1":"27.10"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"26.22","1":"26.22"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"26.68","1":"26.68"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"26.21","1":"26.21"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"25.34","1":"25.34"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"25.76","1":"25.76"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"27.49","1":"27.49"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"26.11","1":"26.11"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"26.64","1":"26.64"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"26.07","1":"26.07"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"24.30","1":"24.30"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"23.17","1":"23.17"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"21.44","1":"21.44"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"22.69","1":"22.69"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"24.39","1":"24.39"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"23.83","1":"23.83"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"25.06","1":"25.06"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"23.55","1":"23.55"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"25.31","1":"25.31"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"26.57","1":"26.57"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"26.65","1":"26.65"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"26.61","1":"26.61"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"28.53","1":"28.53"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"26.46","1":"26.46"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"26.44","1":"26.44"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"26.09","1":"26.09"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"25.19","1":"25.19"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"26.09","1":"26.09"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"24.14","1":"24.14"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"25.42","1":"25.42"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"24.50","1":"24.50"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"24.43","1":"24.43"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"25.71","1":"25.71"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"25.10","1":"25.10"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"25.01","1":"25.01"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"25.34","1":"25.34"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"24.84","1":"24.84"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"24.72","1":"24.72"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"23.98","1":"23.98"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"24.29","1":"24.29"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"23.90","1":"23.90"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"23.99","1":"23.99"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"23.92","1":"23.92"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"23.71","1":"23.71"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"24.44","1":"24.44"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"24.14","1":"24.14"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"23.64","1":"23.64"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"22.74","1":"22.74"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"21.93","1":"21.93"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"22.40","1":"22.40"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"22.71","1":"22.71"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"22.98","1":"22.98"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"23.68","1":"23.68"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"24.96","1":"24.96"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"24.75","1":"24.75"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"25.52","1":"25.52"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"26.13","1":"26.13"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"25.53","1":"25.53"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"25.31","1":"25.31"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"25.23","1":"25.23"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"25.07","1":"25.07"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"25.28","1":"25.28"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"26.01","1":"26.01"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"26.08","1":"26.08"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"26.72","1":"26.72"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"26.30","1":"26.30"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"26.50","1":"26.50"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"26.05","1":"26.05"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"25.56","1":"25.56"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"25.25","1":"25.25"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"25.92","1":"25.92"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"26.28","1":"26.28"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"27.43","1":"27.43"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"26.70","1":"26.70"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"25.75","1":"25.75"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"25.41","1":"25.41"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"26.18","1":"26.18"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"25.70","1":"25.70"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"25.60","1":"25.60"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"25.72","1":"25.72"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"25.33","1":"25.33"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"25.02","1":"25.02"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"24.28","1":"24.28"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"24.32","1":"24.32"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"24.61","1":"24.61"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"24.83","1":"24.83"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"24.63","1":"24.63"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"24.38","1":"24.38"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"23.70","1":"23.70"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"23.73","1":"23.73"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"24.13","1":"24.13"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"23.86","1":"23.86"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"23.80","1":"23.80"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"23.64","1":"23.64"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"23.79","1":"23.79"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"23.83","1":"23.83"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"24.05","1":"24.05"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"24.35","1":"24.35"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"23.83","1":"23.83"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"24.06","1":"24.06"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"23.68","1":"23.68"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"23.07","1":"23.07"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"23.05","1":"23.05"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"22.79","1":"22.79"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"22.98","1":"22.98"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"23.99","1":"23.99"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"23.55","1":"23.55"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"23.40","1":"23.40"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"23.03","1":"23.03"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"22.98","1":"22.98"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"22.99","1":"22.99"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"23.24","1":"23.24"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"22.88","1":"22.88"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"22.52","1":"22.52"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"21.99","1":"21.99"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"22.24","1":"22.24"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"22.58","1":"22.58"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"22.69","1":"22.69"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"22.49","1":"22.49"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"22.35","1":"22.35"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"22.05","1":"22.05"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"21.57","1":"21.57"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"22.93","1":"22.93"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"22.85","1":"22.85"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"22.68","1":"22.68"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"23.16","1":"23.16"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"22.89","1":"22.89"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"22.48","1":"22.48"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"22.43","1":"22.43"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"22.35","1":"22.35"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"22.30","1":"22.30"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"22.78","1":"22.78"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"22.70","1":"22.70"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"21.46","1":"21.46"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"21.18","1":"21.18"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"20.96","1":"20.96"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"20.90","1":"20.90"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"20.25","1":"20.25"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"19.29","1":"19.29"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"18.35","1":"18.35"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"17.33","1":"17.33"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"16.93","1":"16.93"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"15.92","1":"15.92"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"16.96","1":"16.96"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"16.34","1":"16.34"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"16.78","1":"16.78"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"17.12","1":"17.12"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"17.44","1":"17.44"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"17.39","1":"17.39"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"16.82","1":"16.82"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"17.02","1":"17.02"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"15.64","1":"15.64"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"16.31","1":"16.31"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"17.18","1":"17.18"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"16.40","1":"16.40"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"16.64","1":"16.64"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"16.41","1":"16.41"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"16.22","1":"16.22"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"15.90","1":"15.90"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"15.75","1":"15.75"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"15.85","1":"15.85"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"15.74","1":"15.74"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"15.61","1":"15.61"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"16.70","1":"16.70"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"16.92","1":"16.92"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"17.30","1":"17.30"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"17.80","1":"17.80"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"17.73","1":"17.73"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"17.27","1":"17.27"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"16.22","1":"16.22"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"16.25","1":"16.25"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"16.05","1":"16.05"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"15.75","1":"15.75"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"15.50","1":"15.50"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"16.08","1":"16.08"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"15.65","1":"15.65"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"15.95","1":"15.95"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"15.70","1":"15.70"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"14.70","1":"14.70"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"14.08","1":"14.08"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"13.69","1":"13.69"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"13.90","1":"13.90"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"13.46","1":"13.46"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"13.75","1":"13.75"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"13.65","1":"13.65"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"13.71","1":"13.71"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"12.69","1":"12.69"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"11.72","1":"11.72"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"11.86","1":"11.86"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"12.38","1":"12.38"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"12.30","1":"12.30"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"11.89","1":"11.89"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"11.72","1":"11.72"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"11.37","1":"11.37"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"12.00","1":"12.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"13.00","1":"13.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"12.48","1":"12.48"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"12.10","1":"12.10"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"12.18","1":"12.18"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"12.22","1":"12.22"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"12.30","1":"12.30"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"12.25","1":"12.25"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"12.07","1":"12.07"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"12.25","1":"12.25"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"12.48","1":"12.48"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"13.48","1":"13.48"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"13.81","1":"13.81"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"14.42","1":"14.42"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"14.36","1":"14.36"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"15.37","1":"15.37"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"15.45","1":"15.45"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"14.88","1":"14.88"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"15.20","1":"15.20"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"15.30","1":"15.30"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"15.12","1":"15.12"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"15.18","1":"15.18"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"15.30","1":"15.30"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"15.13","1":"15.13"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"14.79","1":"14.79"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"14.83","1":"14.83"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"13.96","1":"13.96"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"14.27","1":"14.27"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"14.28","1":"14.28"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"14.00","1":"14.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"14.11","1":"14.11"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"14.29","1":"14.29"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"14.05","1":"14.05"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"14.00","1":"14.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"14.29","1":"14.29"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"14.71","1":"14.71"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"14.82","1":"14.82"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"14.43","1":"14.43"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"14.51","1":"14.51"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"14.31","1":"14.31"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"14.08","1":"14.08"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"14.10","1":"14.10"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"13.88","1":"13.88"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"13.79","1":"13.79"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"13.55","1":"13.55"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"13.66","1":"13.66"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"13.65","1":"13.65"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"13.60","1":"13.60"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"13.52","1":"13.52"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"13.25","1":"13.25"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"12.99","1":"12.99"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"12.98","1":"12.98"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"12.02","1":"12.02"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"12.12","1":"12.12"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"12.55","1":"12.55"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"12.80","1":"12.80"},{"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":"12.25","1":"12.25"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"12.22","1":"12.22"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"11.66","1":"11.66"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"11.43","1":"11.43"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"11.43","1":"11.43"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"11.63","1":"11.63"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"11.40","1":"11.40"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"11.08","1":"11.08"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"11.29","1":"11.29"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"11.30","1":"11.30"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"11.44","1":"11.44"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"10.82","1":"10.82"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"10.87","1":"10.87"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"11.05","1":"11.05"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"11.34","1":"11.34"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"12.34","1":"12.34"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"12.33","1":"12.33"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"12.59","1":"12.59"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"12.30","1":"12.30"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"12.67","1":"12.67"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"13.22","1":"13.22"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"12.23","1":"12.23"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"12.20","1":"12.20"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"12.22","1":"12.22"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"12.35","1":"12.35"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"13.08","1":"13.08"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"14.09","1":"14.09"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"15.11","1":"15.11"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"15.35","1":"15.35"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"16.50","1":"16.50"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"16.01","1":"16.01"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"15.88","1":"15.88"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"14.81","1":"14.81"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"15.18","1":"15.18"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"16.03","1":"16.03"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"17.23","1":"17.23"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"16.86","1":"16.86"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"16.19","1":"16.19"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"17.17","1":"17.17"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"17.24","1":"17.24"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"16.21","1":"16.21"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"15.00","1":"15.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"15.01","1":"15.01"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"14.35","1":"14.35"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"15.02","1":"15.02"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"15.41","1":"15.41"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"14.84","1":"14.84"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"15.11","1":"15.11"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"15.19","1":"15.19"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"15.05","1":"15.05"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"15.59","1":"15.59"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"15.33","1":"15.33"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"15.74","1":"15.74"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"16.64","1":"16.64"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"17.88","1":"17.88"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"17.79","1":"17.79"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"17.82","1":"17.82"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"17.99","1":"17.99"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"17.76","1":"17.76"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"17.95","1":"17.95"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"17.37","1":"17.37"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"17.46","1":"17.46"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"17.05","1":"17.05"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"17.10","1":"17.10"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"17.14","1":"17.14"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"17.20","1":"17.20"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"16.74","1":"16.74"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"17.15","1":"17.15"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"17.16","1":"17.16"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"17.40","1":"17.40"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"17.91","1":"17.91"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"17.69","1":"17.69"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"18.85","1":"18.85"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"18.98","1":"18.98"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"19.54","1":"19.54"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"18.10","1":"18.10"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"18.47","1":"18.47"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"18.21","1":"18.21"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"18.10","1":"18.10"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"17.89","1":"17.89"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"17.47","1":"17.47"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"16.91","1":"16.91"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"17.10","1":"17.10"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"17.20","1":"17.20"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"17.12","1":"17.12"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"17.86","1":"17.86"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"17.75","1":"17.75"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"17.36","1":"17.36"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"16.58","1":"16.58"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"16.05","1":"16.05"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"16.06","1":"16.06"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"15.09","1":"15.09"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"15.51","1":"15.51"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"15.64","1":"15.64"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"15.83","1":"15.83"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"15.71","1":"15.71"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"15.85","1":"15.85"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"15.46","1":"15.46"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"15.30","1":"15.30"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"16.07","1":"16.07"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"17.05","1":"17.05"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"16.84","1":"16.84"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"18.10","1":"18.10"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"18.10","1":"18.10"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"18.11","1":"18.11"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"19.46","1":"19.46"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"19.72","1":"19.72"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"19.04","1":"19.04"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"18.99","1":"18.99"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"19.91","1":"19.91"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"19.83","1":"19.83"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"19.14","1":"19.14"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"19.14","1":"19.14"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"18.86","1":"18.86"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"19.08","1":"19.08"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"19.20","1":"19.20"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"18.91","1":"18.91"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"18.83","1":"18.83"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"19.14","1":"19.14"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"18.82","1":"18.82"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"17.91","1":"17.91"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"17.93","1":"17.93"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"17.95","1":"17.95"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"17.92","1":"17.92"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"17.78","1":"17.78"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"17.74","1":"17.74"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"17.67","1":"17.67"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"17.56","1":"17.56"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"17.51","1":"17.51"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"17.50","1":"17.50"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"17.24","1":"17.24"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"17.11","1":"17.11"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"16.70","1":"16.70"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"16.55","1":"16.55"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"16.18","1":"16.18"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"17.39","1":"17.39"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"17.70","1":"17.70"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"17.60","1":"17.60"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"17.38","1":"17.38"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"17.22","1":"17.22"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"16.90","1":"16.90"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"16.95","1":"16.95"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"16.95","1":"16.95"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"17.45","1":"17.45"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"17.23","1":"17.23"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"17.46","1":"17.46"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"18.22","1":"18.22"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"17.82","1":"17.82"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"17.98","1":"17.98"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"17.62","1":"17.62"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"17.23","1":"17.23"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"16.97","1":"16.97"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"17.33","1":"17.33"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"17.43","1":"17.43"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"17.81","1":"17.81"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"17.91","1":"17.91"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"17.57","1":"17.57"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"16.80","1":"16.80"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"16.96","1":"16.96"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"16.26","1":"16.26"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"16.43","1":"16.43"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"17.16","1":"17.16"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"17.00","1":"17.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"17.12","1":"17.12"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"16.74","1":"16.74"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"16.92","1":"16.92"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"17.19","1":"17.19"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"17.82","1":"17.82"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"17.94","1":"17.94"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"17.35","1":"17.35"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"17.53","1":"17.53"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"17.51","1":"17.51"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"17.20","1":"17.20"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"17.24","1":"17.24"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"17.23","1":"17.23"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"17.28","1":"17.28"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"17.19","1":"17.19"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"17.29","1":"17.29"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"17.01","1":"17.01"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"16.37","1":"16.37"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"16.50","1":"16.50"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"16.27","1":"16.27"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"16.30","1":"16.30"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"16.10","1":"16.10"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"15.80","1":"15.80"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"15.80","1":"15.80"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"16.08","1":"16.08"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"15.98","1":"15.98"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"15.63","1":"15.63"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"15.42","1":"15.42"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"15.66","1":"15.66"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"15.68","1":"15.68"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"15.30","1":"15.30"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"15.36","1":"15.36"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"15.10","1":"15.10"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"14.01","1":"14.01"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"12.96","1":"12.96"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"13.23","1":"13.23"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"12.63","1":"12.63"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"13.32","1":"13.32"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"13.00","1":"13.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"13.02","1":"13.02"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"12.90","1":"12.90"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"12.97","1":"12.97"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"13.56","1":"13.56"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"13.26","1":"13.26"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"13.09","1":"13.09"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"13.00","1":"13.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"13.81","1":"13.81"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"13.75","1":"13.75"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"14.11","1":"14.11"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"14.02","1":"14.02"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"13.50","1":"13.50"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"12.94","1":"12.94"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"12.24","1":"12.24"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"12.59","1":"12.59"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"12.53","1":"12.53"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"12.25","1":"12.25"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"12.20","1":"12.20"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"12.54","1":"12.54"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"12.66","1":"12.66"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"13.66","1":"13.66"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"13.61","1":"13.61"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"13.66","1":"13.66"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"13.65","1":"13.65"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"13.73","1":"13.73"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"13.60","1":"13.60"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"13.40","1":"13.40"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"13.64","1":"13.64"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"13.23","1":"13.23"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"13.26","1":"13.26"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"13.66","1":"13.66"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"13.35","1":"13.35"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"13.29","1":"13.29"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"13.08","1":"13.08"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"13.19","1":"13.19"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"13.17","1":"13.17"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"13.15","1":"13.15"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"12.91","1":"12.91"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"13.26","1":"13.26"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"13.25","1":"13.25"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"12.99","1":"12.99"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"12.70","1":"12.70"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"12.73","1":"12.73"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"12.50","1":"12.50"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"12.40","1":"12.40"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"12.20","1":"12.20"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"12.67","1":"12.67"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"12.80","1":"12.80"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"12.69","1":"12.69"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"12.67","1":"12.67"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"13.09","1":"13.09"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"13.28","1":"13.28"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"13.07","1":"13.07"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"13.13","1":"13.13"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"13.28","1":"13.28"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"13.28","1":"13.28"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"13.22","1":"13.22"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"13.15","1":"13.15"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"13.22","1":"13.22"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"12.92","1":"12.92"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"12.74","1":"12.74"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"12.50","1":"12.50"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"12.65","1":"12.65"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"12.46","1":"12.46"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"12.26","1":"12.26"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"12.12","1":"12.12"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"12.27","1":"12.27"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"12.25","1":"12.25"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"12.30","1":"12.30"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"12.50","1":"12.50"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"12.35","1":"12.35"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"12.19","1":"12.19"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"12.35","1":"12.35"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"12.44","1":"12.44"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"12.34","1":"12.34"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"12.30","1":"12.30"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"12.27","1":"12.27"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"12.55","1":"12.55"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"13.52","1":"13.52"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"14.22","1":"14.22"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"13.91","1":"13.91"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"14.68","1":"14.68"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"14.26","1":"14.26"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"13.91","1":"13.91"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"14.00","1":"14.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"14.01","1":"14.01"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"14.16","1":"14.16"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"13.90","1":"13.90"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"13.62","1":"13.62"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"13.95","1":"13.95"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"13.88","1":"13.88"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"13.69","1":"13.69"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"13.83","1":"13.83"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"13.79","1":"13.79"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"13.96","1":"13.96"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"13.83","1":"13.83"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"13.69","1":"13.69"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"13.69","1":"13.69"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"13.77","1":"13.77"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"14.10","1":"14.10"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"13.96","1":"13.96"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"13.90","1":"13.90"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"14.20","1":"14.20"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"14.10","1":"14.10"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"14.22","1":"14.22"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"14.06","1":"14.06"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"14.36","1":"14.36"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"14.64","1":"14.64"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"14.79","1":"14.79"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"14.47","1":"14.47"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"14.45","1":"14.45"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"14.67","1":"14.67"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"14.51","1":"14.51"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"14.22","1":"14.22"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"14.25","1":"14.25"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"14.14","1":"14.14"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"13.93","1":"13.93"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"13.72","1":"13.72"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"13.39","1":"13.39"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"13.36","1":"13.36"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"13.16","1":"13.16"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"13.69","1":"13.69"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"13.56","1":"13.56"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"14.58","1":"14.58"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"15.31","1":"15.31"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"15.75","1":"15.75"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"15.63","1":"15.63"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"15.88","1":"15.88"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"16.28","1":"16.28"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"16.95","1":"16.95"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"17.15","1":"17.15"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"17.21","1":"17.21"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"16.92","1":"16.92"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"17.03","1":"17.03"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"16.64","1":"16.64"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"16.26","1":"16.26"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"16.44","1":"16.44"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"16.50","1":"16.50"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"16.60","1":"16.60"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"16.63","1":"16.63"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"16.93","1":"16.93"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"16.99","1":"16.99"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"17.22","1":"17.22"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"18.07","1":"18.07"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"18.45","1":"18.45"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"18.08","1":"18.08"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"18.58","1":"18.58"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"18.01","1":"18.01"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"16.77","1":"16.77"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"17.08","1":"17.08"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"16.63","1":"16.63"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"16.67","1":"16.67"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"16.62","1":"16.62"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"16.17","1":"16.17"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"16.71","1":"16.71"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"16.21","1":"16.21"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"15.64","1":"15.64"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"15.62","1":"15.62"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"15.70","1":"15.70"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"15.60","1":"15.60"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"15.41","1":"15.41"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"15.26","1":"15.26"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"15.03","1":"15.03"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"14.54","1":"14.54"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"13.55","1":"13.55"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"13.73","1":"13.73"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"14.45","1":"14.45"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"14.31","1":"14.31"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"14.71","1":"14.71"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"14.61","1":"14.61"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"14.61","1":"14.61"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"14.51","1":"14.51"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"14.27","1":"14.27"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"14.21","1":"14.21"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"14.20","1":"14.20"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"14.33","1":"14.33"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"14.78","1":"14.78"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"14.99","1":"14.99"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"14.81","1":"14.81"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"15.07","1":"15.07"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"15.21","1":"15.21"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"15.24","1":"15.24"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"15.43","1":"15.43"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"15.29","1":"15.29"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"15.22","1":"15.22"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"15.43","1":"15.43"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"15.59","1":"15.59"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"15.89","1":"15.89"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"15.70","1":"15.70"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"15.68","1":"15.68"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"15.76","1":"15.76"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"16.20","1":"16.20"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"16.58","1":"16.58"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"16.23","1":"16.23"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"16.09","1":"16.09"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"16.21","1":"16.21"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"16.87","1":"16.87"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"17.05","1":"17.05"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"18.13","1":"18.13"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"18.16","1":"18.16"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"18.64","1":"18.64"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"18.64","1":"18.64"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"18.26","1":"18.26"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"18.35","1":"18.35"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"19.30","1":"19.30"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"20.69","1":"20.69"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"21.57","1":"21.57"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"21.57","1":"21.57"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"22.65","1":"22.65"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"23.30","1":"23.30"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"21.67","1":"21.67"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"22.68","1":"22.68"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"23.18","1":"23.18"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"23.09","1":"23.09"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"22.74","1":"22.74"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"24.05","1":"24.05"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"24.97","1":"24.97"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"24.63","1":"24.63"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"24.75","1":"24.75"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"24.84","1":"24.84"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"25.04","1":"25.04"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"25.53","1":"25.53"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"25.10","1":"25.10"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"25.02","1":"25.02"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"25.47","1":"25.47"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"25.01","1":"25.01"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"24.95","1":"24.95"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"25.32","1":"25.32"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"25.64","1":"25.64"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"26.98","1":"26.98"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"27.52","1":"27.52"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"29.58","1":"29.58"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"31.80","1":"31.80"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"30.11","1":"30.11"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"32.37","1":"32.37"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"32.72","1":"32.72"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"33.63","1":"33.63"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"35.10","1":"35.10"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"33.64","1":"33.64"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"31.27","1":"31.27"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"30.11","1":"30.11"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"32.12","1":"32.12"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"30.92","1":"30.92"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"28.60","1":"28.60"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"30.56","1":"30.56"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"29.79","1":"29.79"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"29.19","1":"29.19"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"31.38","1":"31.38"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"29.97","1":"29.97"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"28.06","1":"28.06"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"29.04","1":"29.04"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"28.44","1":"28.44"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"28.34","1":"28.34"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"28.70","1":"28.70"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"29.16","1":"29.16"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"29.90","1":"29.90"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"29.75","1":"29.75"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"28.88","1":"28.88"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"29.21","1":"29.21"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"28.26","1":"28.26"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"27.80","1":"27.80"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"27.19","1":"27.19"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"27.87","1":"27.87"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"29.18","1":"29.18"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"29.15","1":"29.15"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"28.30","1":"28.30"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"28.30","1":"28.30"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"27.73","1":"27.73"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"25.65","1":"25.65"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"25.13","1":"25.13"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"26.49","1":"26.49"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"26.29","1":"26.29"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"28.26","1":"28.26"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"29.29","1":"29.29"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"28.08","1":"28.08"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"25.97","1":"25.97"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"25.63","1":"25.63"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"26.96","1":"26.96"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"25.73","1":"25.73"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"24.19","1":"24.19"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"25.33","1":"25.33"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"25.18","1":"25.18"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"26.45","1":"26.45"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"26.64","1":"26.64"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"26.84","1":"26.84"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"27.91","1":"27.91"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"27.42","1":"27.42"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"28.12","1":"28.12"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"27.96","1":"27.96"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"28.22","1":"28.22"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"28.17","1":"28.17"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"28.96","1":"28.96"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"28.52","1":"28.52"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"28.54","1":"28.54"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"29.26","1":"29.26"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"29.78","1":"29.78"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"27.88","1":"27.88"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"26.28","1":"26.28"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"27.89","1":"27.89"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"27.52","1":"27.52"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"27.50","1":"27.50"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"27.60","1":"27.60"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"27.53","1":"27.53"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"26.57","1":"26.57"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"26.68","1":"26.68"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"26.57","1":"26.57"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"26.51","1":"26.51"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"26.56","1":"26.56"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"27.16","1":"27.16"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"27.11","1":"27.11"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"26.57","1":"26.57"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"25.98","1":"25.98"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"26.22","1":"26.22"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"27.10","1":"27.10"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"27.13","1":"27.13"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"26.84","1":"26.84"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"27.22","1":"27.22"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"27.14","1":"27.14"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"28.42","1":"28.42"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"29.27","1":"29.27"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"30.09","1":"30.09"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"28.70","1":"28.70"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"28.22","1":"28.22"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"27.74","1":"27.74"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"27.58","1":"27.58"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"27.31","1":"27.31"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"27.21","1":"27.21"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"26.68","1":"26.68"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"25.74","1":"25.74"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"26.99","1":"26.99"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"28.14","1":"28.14"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"27.77","1":"27.77"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"27.06","1":"27.06"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"27.14","1":"27.14"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"27.34","1":"27.34"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"27.40","1":"27.40"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"27.48","1":"27.48"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"27.07","1":"27.07"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"26.72","1":"26.72"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"27.28","1":"27.28"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"26.97","1":"26.97"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"26.72","1":"26.72"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"26.70","1":"26.70"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"26.56","1":"26.56"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"26.81","1":"26.81"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"26.63","1":"26.63"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"26.03","1":"26.03"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"25.85","1":"25.85"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"26.08","1":"26.08"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"26.11","1":"26.11"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"25.72","1":"25.72"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"25.58","1":"25.58"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"24.91","1":"24.91"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"24.07","1":"24.07"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"23.40","1":"23.40"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"22.78","1":"22.78"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"23.12","1":"23.12"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"24.41","1":"24.41"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"23.86","1":"23.86"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"24.07","1":"24.07"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"24.51","1":"24.51"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"24.42","1":"24.42"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"24.12","1":"24.12"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"23.44","1":"23.44"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"23.18","1":"23.18"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"23.20","1":"23.20"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"23.25","1":"23.25"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"23.24","1":"23.24"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"23.80","1":"23.80"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"24.34","1":"24.34"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"25.33","1":"25.33"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"25.21","1":"25.21"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"24.70","1":"24.70"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"24.63","1":"24.63"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"23.88","1":"23.88"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"23.91","1":"23.91"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"24.26","1":"24.26"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"23.61","1":"23.61"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"22.63","1":"22.63"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"22.60","1":"22.60"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"22.60","1":"22.60"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"22.71","1":"22.71"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"22.38","1":"22.38"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"22.45","1":"22.45"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"22.39","1":"22.39"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"22.00","1":"22.00"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"21.76","1":"21.76"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"23.94","1":"23.94"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"23.48","1":"23.48"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"23.21","1":"23.21"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"24.21","1":"24.21"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"24.49","1":"24.49"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"23.61","1":"23.61"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"23.07","1":"23.07"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"22.78","1":"22.78"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"22.83","1":"22.83"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"22.66","1":"22.66"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"22.31","1":"22.31"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"22.60","1":"22.60"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"22.79","1":"22.79"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"25.07","1":"25.07"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"24.66","1":"24.66"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"24.20","1":"24.20"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"24.86","1":"24.86"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"24.64","1":"24.64"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"24.48","1":"24.48"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"24.29","1":"24.29"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"24.21","1":"24.21"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"24.68","1":"24.68"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"24.45","1":"24.45"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"24.34","1":"24.34"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"24.32","1":"24.32"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"24.19","1":"24.19"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"24.18","1":"24.18"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"24.23","1":"24.23"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"24.33","1":"24.33"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"24.26","1":"24.26"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"24.26","1":"24.26"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"24.10","1":"24.10"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"24.04","1":"24.04"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"24.07","1":"24.07"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"23.78","1":"23.78"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"23.75","1":"23.75"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"24.16","1":"24.16"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"24.08","1":"24.08"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"23.67","1":"23.67"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"23.46","1":"23.46"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"23.87","1":"23.87"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"23.72","1":"23.72"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"23.90","1":"23.90"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"24.37","1":"24.37"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"24.85","1":"24.85"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"25.57","1":"25.57"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"24.81","1":"24.81"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"24.41","1":"24.41"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"24.34","1":"24.34"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"25.30","1":"25.30"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"25.12","1":"25.12"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"24.95","1":"24.95"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"26.45","1":"26.45"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"23.88","1":"23.88"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"23.62","1":"23.62"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"23.72","1":"23.72"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"23.83","1":"23.83"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"24.05","1":"24.05"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"23.74","1":"23.74"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"23.14","1":"23.14"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"23.09","1":"23.09"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"22.92","1":"22.92"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"22.74","1":"22.74"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"22.74","1":"22.74"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"23.15","1":"23.15"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"23.57","1":"23.57"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"24.52","1":"24.52"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"24.54","1":"24.54"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"25.08","1":"25.08"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"25.00","1":"25.00"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"26.88","1":"26.88"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"26.88","1":"26.88"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"26.58","1":"26.58"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"26.22","1":"26.22"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"26.21","1":"26.21"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"27.37","1":"27.37"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"26.68","1":"26.68"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"26.73","1":"26.73"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"25.79","1":"25.79"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"25.57","1":"25.57"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"24.32","1":"24.32"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"25.39","1":"25.39"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"26.36","1":"26.36"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"26.19","1":"26.19"}]}