{"status":"success","msg":"Data does not exist","data":[{"s_date":"Jul 21, 11","0":"Jul 21, 11","s_close":"18.90","1":"18.90"},{"s_date":"Jul 22, 11","0":"Jul 22, 11","s_close":"18.83","1":"18.83"},{"s_date":"Jul 26, 11","0":"Jul 26, 11","s_close":"18.91","1":"18.91"},{"s_date":"Jul 27, 11","0":"Jul 27, 11","s_close":"18.56","1":"18.56"},{"s_date":"Jul 28, 11","0":"Jul 28, 11","s_close":"18.25","1":"18.25"},{"s_date":"Jul 29, 11","0":"Jul 29, 11","s_close":"18.91","1":"18.91"},{"s_date":"Aug 01, 11","0":"Aug 01, 11","s_close":"18.75","1":"18.75"},{"s_date":"Aug 02, 11","0":"Aug 02, 11","s_close":"18.74","1":"18.74"},{"s_date":"Aug 03, 11","0":"Aug 03, 11","s_close":"18.60","1":"18.60"},{"s_date":"Aug 04, 11","0":"Aug 04, 11","s_close":"18.69","1":"18.69"},{"s_date":"Aug 05, 11","0":"Aug 05, 11","s_close":"18.20","1":"18.20"},{"s_date":"Aug 08, 11","0":"Aug 08, 11","s_close":"18.31","1":"18.31"},{"s_date":"Aug 09, 11","0":"Aug 09, 11","s_close":"18.06","1":"18.06"},{"s_date":"Aug 10, 11","0":"Aug 10, 11","s_close":"18.75","1":"18.75"},{"s_date":"Aug 11, 11","0":"Aug 11, 11","s_close":"18.77","1":"18.77"},{"s_date":"Aug 12, 11","0":"Aug 12, 11","s_close":"19.77","1":"19.77"},{"s_date":"Aug 15, 11","0":"Aug 15, 11","s_close":"20.39","1":"20.39"},{"s_date":"Aug 16, 11","0":"Aug 16, 11","s_close":"20.37","1":"20.37"},{"s_date":"Aug 17, 11","0":"Aug 17, 11","s_close":"21.38","1":"21.38"},{"s_date":"Aug 18, 11","0":"Aug 18, 11","s_close":"21.49","1":"21.49"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"21.01","1":"21.01"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"20.95","1":"20.95"},{"s_date":"Aug 23, 11","0":"Aug 23, 11","s_close":"20.69","1":"20.69"},{"s_date":"Aug 24, 11","0":"Aug 24, 11","s_close":"19.98","1":"19.98"},{"s_date":"Aug 25, 11","0":"Aug 25, 11","s_close":"13.98","1":"13.98"},{"s_date":"Aug 30, 11","0":"Aug 30, 11","s_close":"13.84","1":"13.84"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"13.65","1":"13.65"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"13.66","1":"13.66"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"13.92","1":"13.92"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"14.10","1":"14.10"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"14.25","1":"14.25"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"13.89","1":"13.89"},{"s_date":"Sep 13, 11","0":"Sep 13, 11","s_close":"14.08","1":"14.08"},{"s_date":"Sep 14, 11","0":"Sep 14, 11","s_close":"13.82","1":"13.82"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"14.00","1":"14.00"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"13.98","1":"13.98"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"14.06","1":"14.06"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"14.20","1":"14.20"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"14.74","1":"14.74"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"14.29","1":"14.29"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"14.24","1":"14.24"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"13.73","1":"13.73"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"14.06","1":"14.06"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"14.02","1":"14.02"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"14.05","1":"14.05"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"14.30","1":"14.30"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"14.30","1":"14.30"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"14.17","1":"14.17"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"14.01","1":"14.01"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"14.06","1":"14.06"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"14.08","1":"14.08"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"14.24","1":"14.24"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"13.97","1":"13.97"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"13.86","1":"13.86"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"13.97","1":"13.97"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"13.94","1":"13.94"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"13.65","1":"13.65"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"13.59","1":"13.59"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"12.71","1":"12.71"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"12.65","1":"12.65"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"12.58","1":"12.58"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"12.65","1":"12.65"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"12.50","1":"12.50"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"12.46","1":"12.46"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"12.50","1":"12.50"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"12.71","1":"12.71"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"12.42","1":"12.42"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"12.55","1":"12.55"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"12.67","1":"12.67"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"12.68","1":"12.68"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"12.49","1":"12.49"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"12.74","1":"12.74"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"12.67","1":"12.67"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"12.67","1":"12.67"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"12.61","1":"12.61"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"12.70","1":"12.70"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"12.36","1":"12.36"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"12.50","1":"12.50"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"12.20","1":"12.20"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"12.47","1":"12.47"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"12.48","1":"12.48"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"12.34","1":"12.34"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"12.13","1":"12.13"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"12.14","1":"12.14"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"12.30","1":"12.30"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"11.91","1":"11.91"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"11.82","1":"11.82"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"11.86","1":"11.86"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"11.82","1":"11.82"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"12.00","1":"12.00"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"11.77","1":"11.77"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"11.78","1":"11.78"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"11.43","1":"11.43"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"11.12","1":"11.12"},{"s_date":"Dec 19, 11","0":"Dec 19, 11","s_close":"11.47","1":"11.47"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"11.32","1":"11.32"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"11.33","1":"11.33"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"11.39","1":"11.39"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"11.20","1":"11.20"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"11.49","1":"11.49"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"11.29","1":"11.29"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"11.47","1":"11.47"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"11.69","1":"11.69"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"11.26","1":"11.26"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"11.67","1":"11.67"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"11.70","1":"11.70"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"11.52","1":"11.52"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"11.36","1":"11.36"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"11.45","1":"11.45"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"11.27","1":"11.27"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"11.21","1":"11.21"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"11.15","1":"11.15"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"11.65","1":"11.65"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"11.29","1":"11.29"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"11.22","1":"11.22"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"11.32","1":"11.32"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"11.40","1":"11.40"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"11.66","1":"11.66"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"11.56","1":"11.56"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"11.96","1":"11.96"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"11.60","1":"11.60"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"11.40","1":"11.40"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"11.37","1":"11.37"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"11.25","1":"11.25"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"11.20","1":"11.20"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"11.00","1":"11.00"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"10.99","1":"10.99"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"11.00","1":"11.00"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"10.86","1":"10.86"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"11.10","1":"11.10"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"11.00","1":"11.00"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"11.00","1":"11.00"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"11.19","1":"11.19"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"11.20","1":"11.20"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"11.65","1":"11.65"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"12.00","1":"12.00"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"12.08","1":"12.08"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"11.86","1":"11.86"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"11.90","1":"11.90"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"12.00","1":"12.00"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"12.03","1":"12.03"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"11.76","1":"11.76"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"11.70","1":"11.70"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"11.75","1":"11.75"},{"s_date":"Feb 28, 12","0":"Feb 28, 12","s_close":"11.70","1":"11.70"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"11.66","1":"11.66"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"11.78","1":"11.78"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"11.61","1":"11.61"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"11.79","1":"11.79"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"11.70","1":"11.70"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"11.75","1":"11.75"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"11.84","1":"11.84"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"11.50","1":"11.50"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"12.02","1":"12.02"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"12.90","1":"12.90"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"12.98","1":"12.98"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"12.98","1":"12.98"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"12.76","1":"12.76"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"12.49","1":"12.49"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"12.94","1":"12.94"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"12.85","1":"12.85"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"12.83","1":"12.83"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"12.88","1":"12.88"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"12.94","1":"12.94"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"13.08","1":"13.08"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"13.46","1":"13.46"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"13.34","1":"13.34"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"13.37","1":"13.37"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"13.25","1":"13.25"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"13.00","1":"13.00"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"12.97","1":"12.97"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"12.95","1":"12.95"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"13.12","1":"13.12"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"13.07","1":"13.07"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"13.04","1":"13.04"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"13.08","1":"13.08"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"13.15","1":"13.15"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"13.13","1":"13.13"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"13.40","1":"13.40"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"13.40","1":"13.40"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"13.14","1":"13.14"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"11.79","1":"11.79"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"11.99","1":"11.99"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"12.01","1":"12.01"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"11.71","1":"11.71"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"12.00","1":"12.00"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"11.90","1":"11.90"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"12.40","1":"12.40"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"12.77","1":"12.77"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"13.30","1":"13.30"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"13.57","1":"13.57"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"14.02","1":"14.02"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"13.96","1":"13.96"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"14.12","1":"14.12"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"13.52","1":"13.52"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"12.56","1":"12.56"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"12.86","1":"12.86"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"12.92","1":"12.92"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"12.62","1":"12.62"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"12.84","1":"12.84"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"12.59","1":"12.59"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"12.64","1":"12.64"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"12.80","1":"12.80"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"12.68","1":"12.68"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"12.57","1":"12.57"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"12.50","1":"12.50"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"12.71","1":"12.71"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"12.67","1":"12.67"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"12.72","1":"12.72"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"12.69","1":"12.69"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"12.83","1":"12.83"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"12.65","1":"12.65"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"12.67","1":"12.67"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"12.70","1":"12.70"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"12.60","1":"12.60"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"12.55","1":"12.55"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"12.42","1":"12.42"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"12.45","1":"12.45"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"12.69","1":"12.69"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"12.81","1":"12.81"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"12.97","1":"12.97"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"13.27","1":"13.27"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"13.10","1":"13.10"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"13.13","1":"13.13"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"13.02","1":"13.02"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"13.15","1":"13.15"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"13.03","1":"13.03"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"12.85","1":"12.85"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"12.75","1":"12.75"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"13.00","1":"13.00"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"12.79","1":"12.79"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"12.89","1":"12.89"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"13.01","1":"13.01"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"13.12","1":"13.12"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"13.32","1":"13.32"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"13.27","1":"13.27"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"14.26","1":"14.26"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"14.24","1":"14.24"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"14.12","1":"14.12"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"14.25","1":"14.25"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"14.02","1":"14.02"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"14.23","1":"14.23"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"14.23","1":"14.23"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"14.22","1":"14.22"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"14.30","1":"14.30"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"14.58","1":"14.58"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"14.61","1":"14.61"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"14.75","1":"14.75"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"14.80","1":"14.80"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"14.63","1":"14.63"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"14.51","1":"14.51"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"14.65","1":"14.65"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"14.78","1":"14.78"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"15.06","1":"15.06"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"14.86","1":"14.86"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"15.00","1":"15.00"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"14.75","1":"14.75"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"14.53","1":"14.53"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"14.50","1":"14.50"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"14.50","1":"14.50"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"14.52","1":"14.52"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"15.05","1":"15.05"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"14.95","1":"14.95"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"14.99","1":"14.99"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"15.14","1":"15.14"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"14.92","1":"14.92"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"14.41","1":"14.41"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"14.37","1":"14.37"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"14.33","1":"14.33"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"14.37","1":"14.37"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"14.32","1":"14.32"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"15.32","1":"15.32"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"15.93","1":"15.93"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"16.93","1":"16.93"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"17.17","1":"17.17"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"15.69","1":"15.69"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"15.45","1":"15.45"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"15.26","1":"15.26"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"15.37","1":"15.37"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"15.12","1":"15.12"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"16.12","1":"16.12"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"15.78","1":"15.78"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"16.77","1":"16.77"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"16.47","1":"16.47"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"15.98","1":"15.98"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"16.11","1":"16.11"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"16.45","1":"16.45"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"16.61","1":"16.61"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"16.73","1":"16.73"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"16.64","1":"16.64"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"16.77","1":"16.77"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"16.74","1":"16.74"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"16.61","1":"16.61"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"16.89","1":"16.89"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"17.01","1":"17.01"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"17.03","1":"17.03"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"16.98","1":"16.98"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"16.72","1":"16.72"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"16.68","1":"16.68"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"16.92","1":"16.92"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"16.59","1":"16.59"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"17.01","1":"17.01"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"17.65","1":"17.65"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"17.40","1":"17.40"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"17.78","1":"17.78"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"17.77","1":"17.77"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"17.26","1":"17.26"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"17.26","1":"17.26"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"17.10","1":"17.10"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"17.17","1":"17.17"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"17.10","1":"17.10"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"17.09","1":"17.09"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"17.72","1":"17.72"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"17.70","1":"17.70"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"17.58","1":"17.58"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"17.72","1":"17.72"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"17.72","1":"17.72"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"17.76","1":"17.76"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"17.68","1":"17.68"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"17.75","1":"17.75"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"17.49","1":"17.49"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"17.57","1":"17.57"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"17.74","1":"17.74"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"17.70","1":"17.70"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"17.65","1":"17.65"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"17.60","1":"17.60"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"17.65","1":"17.65"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"17.60","1":"17.60"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"17.98","1":"17.98"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"18.98","1":"18.98"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"19.88","1":"19.88"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"19.69","1":"19.69"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"19.97","1":"19.97"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"20.97","1":"20.97"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"20.71","1":"20.71"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"20.97","1":"20.97"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"21.14","1":"21.14"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"21.40","1":"21.40"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"20.91","1":"20.91"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"20.91","1":"20.91"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"21.89","1":"21.89"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"22.39","1":"22.39"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"22.35","1":"22.35"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"21.99","1":"21.99"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"21.10","1":"21.10"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"21.55","1":"21.55"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"21.15","1":"21.15"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"20.99","1":"20.99"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"20.93","1":"20.93"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"20.77","1":"20.77"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"20.97","1":"20.97"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"21.04","1":"21.04"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"21.00","1":"21.00"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"19.96","1":"19.96"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"20.80","1":"20.80"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"19.86","1":"19.86"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"19.33","1":"19.33"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"19.49","1":"19.49"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"19.26","1":"19.26"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"19.35","1":"19.35"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"19.01","1":"19.01"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"19.02","1":"19.02"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"18.02","1":"18.02"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"18.47","1":"18.47"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"18.91","1":"18.91"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"18.99","1":"18.99"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"19.01","1":"19.01"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"19.29","1":"19.29"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"19.36","1":"19.36"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"19.48","1":"19.48"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"20.00","1":"20.00"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"19.94","1":"19.94"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"20.04","1":"20.04"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"19.86","1":"19.86"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"19.97","1":"19.97"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"20.45","1":"20.45"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"20.59","1":"20.59"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"20.49","1":"20.49"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"20.75","1":"20.75"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"21.15","1":"21.15"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"21.01","1":"21.01"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"21.13","1":"21.13"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"21.46","1":"21.46"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"21.73","1":"21.73"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"21.83","1":"21.83"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"21.36","1":"21.36"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"22.42","1":"22.42"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"22.93","1":"22.93"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"23.34","1":"23.34"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"22.64","1":"22.64"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"22.61","1":"22.61"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"22.68","1":"22.68"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"23.12","1":"23.12"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"23.30","1":"23.30"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"21.02","1":"21.02"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"20.51","1":"20.51"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"20.53","1":"20.53"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"19.51","1":"19.51"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"19.61","1":"19.61"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"19.34","1":"19.34"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"19.72","1":"19.72"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"19.68","1":"19.68"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"19.40","1":"19.40"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"19.53","1":"19.53"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"19.52","1":"19.52"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"20.52","1":"20.52"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"20.32","1":"20.32"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"20.09","1":"20.09"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"19.97","1":"19.97"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"20.22","1":"20.22"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"20.11","1":"20.11"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"20.33","1":"20.33"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"20.49","1":"20.49"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"20.36","1":"20.36"},{"s_date":"Apr 03, 13","0":"Apr 03, 13","s_close":"20.35","1":"20.35"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"20.68","1":"20.68"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"20.82","1":"20.82"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"20.50","1":"20.50"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"20.39","1":"20.39"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"20.41","1":"20.41"},{"s_date":"Apr 11, 13","0":"Apr 11, 13","s_close":"20.78","1":"20.78"},{"s_date":"Apr 12, 13","0":"Apr 12, 13","s_close":"20.83","1":"20.83"},{"s_date":"Apr 15, 13","0":"Apr 15, 13","s_close":"20.45","1":"20.45"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"20.22","1":"20.22"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"20.20","1":"20.20"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"20.61","1":"20.61"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"19.72","1":"19.72"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"19.24","1":"19.24"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"19.09","1":"19.09"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"19.18","1":"19.18"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"19.26","1":"19.26"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"19.19","1":"19.19"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"19.31","1":"19.31"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"19.29","1":"19.29"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"19.30","1":"19.30"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"19.41","1":"19.41"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"19.17","1":"19.17"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"19.11","1":"19.11"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"19.05","1":"19.05"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"19.02","1":"19.02"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"19.10","1":"19.10"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"19.53","1":"19.53"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"19.54","1":"19.54"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"20.14","1":"20.14"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"20.41","1":"20.41"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"21.43","1":"21.43"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"22.50","1":"22.50"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"23.62","1":"23.62"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"24.80","1":"24.80"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"25.82","1":"25.82"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"26.37","1":"26.37"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"25.07","1":"25.07"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"25.14","1":"25.14"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"24.33","1":"24.33"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"25.54","1":"25.54"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"25.87","1":"25.87"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"25.92","1":"25.92"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"26.01","1":"26.01"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"25.24","1":"25.24"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"24.98","1":"24.98"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"24.99","1":"24.99"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"25.19","1":"25.19"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"26.13","1":"26.13"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"26.54","1":"26.54"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"26.75","1":"26.75"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"25.96","1":"25.96"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"25.84","1":"25.84"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"25.40","1":"25.40"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"25.47","1":"25.47"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"24.95","1":"24.95"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"24.01","1":"24.01"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"23.71","1":"23.71"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"24.39","1":"24.39"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"23.79","1":"23.79"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"24.30","1":"24.30"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"24.53","1":"24.53"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"25.67","1":"25.67"},{"s_date":"Jul 02, 13","0":"Jul 02, 13","s_close":"25.37","1":"25.37"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"25.56","1":"25.56"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"26.02","1":"26.02"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"26.15","1":"26.15"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"24.98","1":"24.98"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"24.91","1":"24.91"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"24.98","1":"24.98"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"24.65","1":"24.65"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"24.83","1":"24.83"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"24.87","1":"24.87"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"24.79","1":"24.79"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"24.29","1":"24.29"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"24.30","1":"24.30"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"25.51","1":"25.51"},{"s_date":"Jul 22, 13","0":"Jul 22, 13","s_close":"26.02","1":"26.02"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"25.81","1":"25.81"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"25.66","1":"25.66"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"25.39","1":"25.39"},{"s_date":"Jul 26, 13","0":"Jul 26, 13","s_close":"24.95","1":"24.95"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"24.63","1":"24.63"},{"s_date":"Jul 30, 13","0":"Jul 30, 13","s_close":"24.05","1":"24.05"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"24.32","1":"24.32"},{"s_date":"Aug 01, 13","0":"Aug 01, 13","s_close":"23.96","1":"23.96"},{"s_date":"Aug 05, 13","0":"Aug 05, 13","s_close":"23.75","1":"23.75"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"23.92","1":"23.92"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"24.24","1":"24.24"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"24.25","1":"24.25"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"24.34","1":"24.34"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"24.31","1":"24.31"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"23.99","1":"23.99"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"23.92","1":"23.92"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"23.81","1":"23.81"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"23.99","1":"23.99"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"22.80","1":"22.80"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"22.42","1":"22.42"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"21.95","1":"21.95"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"21.71","1":"21.71"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"20.84","1":"20.84"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"21.31","1":"21.31"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"21.40","1":"21.40"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"20.89","1":"20.89"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"20.77","1":"20.77"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"20.74","1":"20.74"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"21.28","1":"21.28"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"21.11","1":"21.11"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"21.12","1":"21.12"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"21.00","1":"21.00"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"21.98","1":"21.98"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"21.62","1":"21.62"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"21.54","1":"21.54"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"21.35","1":"21.35"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"21.13","1":"21.13"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"21.10","1":"21.10"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"21.48","1":"21.48"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"21.38","1":"21.38"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"21.36","1":"21.36"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"21.12","1":"21.12"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"21.19","1":"21.19"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"20.64","1":"20.64"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"20.68","1":"20.68"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"20.18","1":"20.18"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"20.15","1":"20.15"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"20.08","1":"20.08"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"19.93","1":"19.93"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"19.92","1":"19.92"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"19.84","1":"19.84"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"20.00","1":"20.00"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"19.84","1":"19.84"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"20.02","1":"20.02"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"20.18","1":"20.18"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"20.27","1":"20.27"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"20.43","1":"20.43"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"20.48","1":"20.48"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"20.32","1":"20.32"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"19.33","1":"19.33"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"19.82","1":"19.82"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"19.68","1":"19.68"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"19.50","1":"19.50"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"19.57","1":"19.57"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"19.62","1":"19.62"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"19.60","1":"19.60"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"19.35","1":"19.35"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"19.30","1":"19.30"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"19.67","1":"19.67"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"19.67","1":"19.67"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"19.51","1":"19.51"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"20.51","1":"20.51"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"21.03","1":"21.03"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"20.50","1":"20.50"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"20.73","1":"20.73"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"20.51","1":"20.51"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"20.41","1":"20.41"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"20.00","1":"20.00"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"20.01","1":"20.01"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"19.98","1":"19.98"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"19.99","1":"19.99"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"19.99","1":"19.99"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"20.47","1":"20.47"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"20.09","1":"20.09"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"20.65","1":"20.65"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"20.54","1":"20.54"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"20.18","1":"20.18"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"20.23","1":"20.23"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"20.19","1":"20.19"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"20.04","1":"20.04"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"20.02","1":"20.02"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"20.10","1":"20.10"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"19.90","1":"19.90"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"19.99","1":"19.99"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"20.99","1":"20.99"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"20.96","1":"20.96"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"21.00","1":"21.00"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"20.86","1":"20.86"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"20.91","1":"20.91"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"21.04","1":"21.04"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"21.44","1":"21.44"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"21.54","1":"21.54"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"21.58","1":"21.58"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"21.84","1":"21.84"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"21.71","1":"21.71"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"22.07","1":"22.07"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"22.46","1":"22.46"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"23.07","1":"23.07"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"22.86","1":"22.86"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"22.89","1":"22.89"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"22.63","1":"22.63"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"22.30","1":"22.30"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"22.35","1":"22.35"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"22.24","1":"22.24"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"22.43","1":"22.43"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"22.05","1":"22.05"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"22.06","1":"22.06"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"22.08","1":"22.08"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"22.02","1":"22.02"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"21.84","1":"21.84"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"21.67","1":"21.67"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"21.58","1":"21.58"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"21.14","1":"21.14"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"21.28","1":"21.28"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"21.17","1":"21.17"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"21.02","1":"21.02"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"21.06","1":"21.06"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"21.05","1":"21.05"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"20.98","1":"20.98"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"20.86","1":"20.86"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"20.66","1":"20.66"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"20.31","1":"20.31"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"20.31","1":"20.31"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"20.32","1":"20.32"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"19.90","1":"19.90"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"19.51","1":"19.51"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"18.91","1":"18.91"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"18.70","1":"18.70"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"18.68","1":"18.68"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"18.37","1":"18.37"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"18.53","1":"18.53"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"18.59","1":"18.59"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"18.48","1":"18.48"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"18.27","1":"18.27"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"19.24","1":"19.24"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"18.87","1":"18.87"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"18.65","1":"18.65"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"18.68","1":"18.68"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"18.92","1":"18.92"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"19.27","1":"19.27"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"19.68","1":"19.68"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"19.57","1":"19.57"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"19.67","1":"19.67"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"19.47","1":"19.47"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"19.38","1":"19.38"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"19.36","1":"19.36"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"19.48","1":"19.48"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"19.49","1":"19.49"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"19.29","1":"19.29"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"19.42","1":"19.42"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"19.41","1":"19.41"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"19.19","1":"19.19"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"19.26","1":"19.26"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"19.25","1":"19.25"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"19.27","1":"19.27"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"19.26","1":"19.26"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"19.27","1":"19.27"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"19.37","1":"19.37"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"19.83","1":"19.83"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"19.72","1":"19.72"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"19.71","1":"19.71"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"20.00","1":"20.00"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"19.97","1":"19.97"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"19.82","1":"19.82"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"19.50","1":"19.50"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"19.54","1":"19.54"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"19.66","1":"19.66"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"19.39","1":"19.39"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"19.38","1":"19.38"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"19.37","1":"19.37"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"17.65","1":"17.65"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"17.54","1":"17.54"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"17.52","1":"17.52"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"17.40","1":"17.40"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"17.37","1":"17.37"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"18.37","1":"18.37"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"19.37","1":"19.37"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"19.47","1":"19.47"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"19.59","1":"19.59"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"19.55","1":"19.55"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"19.01","1":"19.01"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"19.05","1":"19.05"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"18.87","1":"18.87"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"18.91","1":"18.91"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"18.71","1":"18.71"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"18.50","1":"18.50"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"18.50","1":"18.50"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"18.37","1":"18.37"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"18.96","1":"18.96"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"18.93","1":"18.93"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"18.94","1":"18.94"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"19.03","1":"19.03"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"19.05","1":"19.05"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"18.99","1":"18.99"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"18.88","1":"18.88"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"18.85","1":"18.85"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"18.84","1":"18.84"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"18.81","1":"18.81"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"18.64","1":"18.64"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"18.89","1":"18.89"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"18.79","1":"18.79"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"18.87","1":"18.87"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"18.85","1":"18.85"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"18.96","1":"18.96"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"19.00","1":"19.00"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"18.79","1":"18.79"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"18.87","1":"18.87"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"18.97","1":"18.97"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"18.81","1":"18.81"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"18.77","1":"18.77"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"18.77","1":"18.77"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"18.55","1":"18.55"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"18.55","1":"18.55"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"18.28","1":"18.28"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"18.28","1":"18.28"},{"s_date":"Jun 23, 14","0":"Jun 23, 14","s_close":"18.36","1":"18.36"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"18.32","1":"18.32"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"18.56","1":"18.56"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"18.29","1":"18.29"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"18.07","1":"18.07"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"18.04","1":"18.04"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"18.05","1":"18.05"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"18.10","1":"18.10"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"18.03","1":"18.03"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"18.00","1":"18.00"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"18.06","1":"18.06"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"18.10","1":"18.10"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"18.02","1":"18.02"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"18.03","1":"18.03"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"18.25","1":"18.25"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"18.66","1":"18.66"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"18.51","1":"18.51"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"18.71","1":"18.71"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"18.80","1":"18.80"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"18.81","1":"18.81"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"18.56","1":"18.56"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"18.76","1":"18.76"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"18.71","1":"18.71"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"19.42","1":"19.42"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"19.55","1":"19.55"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"18.55","1":"18.55"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"18.50","1":"18.50"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"18.46","1":"18.46"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"18.83","1":"18.83"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"18.77","1":"18.77"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"17.78","1":"17.78"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"17.78","1":"17.78"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"18.09","1":"18.09"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"18.16","1":"18.16"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"18.22","1":"18.22"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"18.07","1":"18.07"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"18.38","1":"18.38"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"18.30","1":"18.30"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"18.06","1":"18.06"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"18.04","1":"18.04"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"18.00","1":"18.00"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"17.13","1":"17.13"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"17.51","1":"17.51"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"17.64","1":"17.64"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"17.35","1":"17.35"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"17.75","1":"17.75"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"17.77","1":"17.77"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"17.70","1":"17.70"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"17.51","1":"17.51"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"17.73","1":"17.73"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"17.86","1":"17.86"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"17.76","1":"17.76"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"17.79","1":"17.79"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"17.82","1":"17.82"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"17.77","1":"17.77"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"17.78","1":"17.78"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"17.86","1":"17.86"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"17.89","1":"17.89"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"17.84","1":"17.84"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"17.73","1":"17.73"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"17.84","1":"17.84"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"17.75","1":"17.75"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"18.27","1":"18.27"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"18.52","1":"18.52"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"18.14","1":"18.14"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"18.09","1":"18.09"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"18.28","1":"18.28"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"18.18","1":"18.18"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"18.24","1":"18.24"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"18.13","1":"18.13"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"18.23","1":"18.23"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"18.20","1":"18.20"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"18.12","1":"18.12"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"18.25","1":"18.25"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"18.26","1":"18.26"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"19.04","1":"19.04"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"19.05","1":"19.05"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"19.06","1":"19.06"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"19.98","1":"19.98"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"20.34","1":"20.34"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"20.00","1":"20.00"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"19.10","1":"19.10"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"18.97","1":"18.97"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"19.90","1":"19.90"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"20.24","1":"20.24"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"19.74","1":"19.74"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"20.60","1":"20.60"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"20.89","1":"20.89"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"20.10","1":"20.10"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"21.10","1":"21.10"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"21.87","1":"21.87"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"22.96","1":"22.96"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"22.48","1":"22.48"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"23.41","1":"23.41"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"23.38","1":"23.38"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"23.12","1":"23.12"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"22.80","1":"22.80"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"22.02","1":"22.02"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"22.73","1":"22.73"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"22.91","1":"22.91"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"23.29","1":"23.29"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"23.63","1":"23.63"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"23.72","1":"23.72"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"24.31","1":"24.31"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"25.00","1":"25.00"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"25.24","1":"25.24"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"25.07","1":"25.07"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"25.46","1":"25.46"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"25.28","1":"25.28"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"25.63","1":"25.63"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"26.49","1":"26.49"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"26.01","1":"26.01"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"26.75","1":"26.75"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"26.59","1":"26.59"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"26.92","1":"26.92"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"26.63","1":"26.63"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"26.55","1":"26.55"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"26.63","1":"26.63"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"26.47","1":"26.47"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"26.79","1":"26.79"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"26.85","1":"26.85"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"26.52","1":"26.52"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"27.01","1":"27.01"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"26.59","1":"26.59"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"26.58","1":"26.58"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"27.03","1":"27.03"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"27.90","1":"27.90"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"28.90","1":"28.90"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"29.45","1":"29.45"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"29.51","1":"29.51"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"30.00","1":"30.00"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"31.50","1":"31.50"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"31.47","1":"31.47"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"31.34","1":"31.34"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"31.50","1":"31.50"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"30.98","1":"30.98"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"31.07","1":"31.07"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"31.52","1":"31.52"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"31.48","1":"31.48"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"31.50","1":"31.50"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"32.38","1":"32.38"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"32.28","1":"32.28"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"33.16","1":"33.16"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"34.38","1":"34.38"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"34.67","1":"34.67"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"34.18","1":"34.18"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"34.52","1":"34.52"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"34.38","1":"34.38"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"34.54","1":"34.54"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"34.03","1":"34.03"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"34.05","1":"34.05"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"34.22","1":"34.22"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"33.76","1":"33.76"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"33.01","1":"33.01"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"32.71","1":"32.71"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"31.99","1":"31.99"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"32.19","1":"32.19"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"31.50","1":"31.50"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"31.00","1":"31.00"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"31.04","1":"31.04"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"32.59","1":"32.59"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"33.48","1":"33.48"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"33.48","1":"33.48"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"32.60","1":"32.60"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"31.80","1":"31.80"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"31.57","1":"31.57"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"31.06","1":"31.06"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"29.99","1":"29.99"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"29.92","1":"29.92"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"30.00","1":"30.00"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"30.05","1":"30.05"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"30.19","1":"30.19"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"30.06","1":"30.06"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"29.55","1":"29.55"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"29.75","1":"29.75"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"30.00","1":"30.00"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"30.46","1":"30.46"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"28.94","1":"28.94"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"29.03","1":"29.03"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"27.58","1":"27.58"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"27.61","1":"27.61"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"27.69","1":"27.69"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"27.83","1":"27.83"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"28.09","1":"28.09"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"27.99","1":"27.99"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"27.97","1":"27.97"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"26.58","1":"26.58"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"27.90","1":"27.90"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"27.99","1":"27.99"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"28.45","1":"28.45"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"29.67","1":"29.67"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"30.48","1":"30.48"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"30.48","1":"30.48"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"30.91","1":"30.91"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"30.56","1":"30.56"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"30.35","1":"30.35"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"29.90","1":"29.90"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"29.55","1":"29.55"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"29.90","1":"29.90"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"31.00","1":"31.00"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"31.00","1":"31.00"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"31.09","1":"31.09"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"31.25","1":"31.25"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"30.41","1":"30.41"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"30.00","1":"30.00"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"30.20","1":"30.20"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"30.06","1":"30.06"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"30.51","1":"30.51"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"30.50","1":"30.50"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"30.64","1":"30.64"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"30.83","1":"30.83"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"31.04","1":"31.04"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"30.90","1":"30.90"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"30.04","1":"30.04"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"29.83","1":"29.83"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"28.76","1":"28.76"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"29.54","1":"29.54"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"30.58","1":"30.58"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"30.04","1":"30.04"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"30.35","1":"30.35"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"30.03","1":"30.03"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"28.56","1":"28.56"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"28.09","1":"28.09"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"28.39","1":"28.39"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"28.65","1":"28.65"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"29.90","1":"29.90"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"29.83","1":"29.83"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"30.05","1":"30.05"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"29.43","1":"29.43"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"29.50","1":"29.50"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"29.55","1":"29.55"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"30.50","1":"30.50"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"30.70","1":"30.70"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"30.83","1":"30.83"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"30.75","1":"30.75"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"30.13","1":"30.13"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"30.12","1":"30.12"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"30.46","1":"30.46"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"30.25","1":"30.25"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"30.24","1":"30.24"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"30.52","1":"30.52"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"30.53","1":"30.53"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"30.47","1":"30.47"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"30.25","1":"30.25"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"30.30","1":"30.30"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"30.00","1":"30.00"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"29.83","1":"29.83"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"30.11","1":"30.11"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"30.05","1":"30.05"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"29.28","1":"29.28"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"29.96","1":"29.96"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"30.01","1":"30.01"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"30.00","1":"30.00"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"29.98","1":"29.98"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"30.00","1":"30.00"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"29.90","1":"29.90"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"29.99","1":"29.99"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"29.87","1":"29.87"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"30.00","1":"30.00"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"29.50","1":"29.50"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"30.53","1":"30.53"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"31.95","1":"31.95"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"31.51","1":"31.51"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"31.16","1":"31.16"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"31.52","1":"31.52"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"31.90","1":"31.90"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"32.93","1":"32.93"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"32.27","1":"32.27"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"32.13","1":"32.13"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"32.48","1":"32.48"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"32.42","1":"32.42"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"32.31","1":"32.31"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"31.90","1":"31.90"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"31.56","1":"31.56"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"32.33","1":"32.33"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"32.50","1":"32.50"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"32.50","1":"32.50"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"32.00","1":"32.00"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"31.67","1":"31.67"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"31.01","1":"31.01"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"30.92","1":"30.92"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"30.99","1":"30.99"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"30.66","1":"30.66"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"30.71","1":"30.71"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"30.25","1":"30.25"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"30.31","1":"30.31"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"28.80","1":"28.80"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"30.10","1":"30.10"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"29.21","1":"29.21"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"28.66","1":"28.66"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"28.78","1":"28.78"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"28.48","1":"28.48"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"28.89","1":"28.89"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"29.00","1":"29.00"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"28.69","1":"28.69"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"28.70","1":"28.70"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"28.45","1":"28.45"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"29.14","1":"29.14"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"28.50","1":"28.50"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"28.00","1":"28.00"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"29.00","1":"29.00"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"28.10","1":"28.10"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"28.77","1":"28.77"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"28.00","1":"28.00"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"27.75","1":"27.75"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"27.95","1":"27.95"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"27.43","1":"27.43"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"27.55","1":"27.55"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"27.20","1":"27.20"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"27.26","1":"27.26"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"27.00","1":"27.00"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"27.95","1":"27.95"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"28.71","1":"28.71"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"27.93","1":"27.93"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"27.00","1":"27.00"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"27.53","1":"27.53"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"28.00","1":"28.00"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"27.79","1":"27.79"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"28.38","1":"28.38"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"28.36","1":"28.36"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"28.20","1":"28.20"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"28.20","1":"28.20"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"27.50","1":"27.50"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"27.05","1":"27.05"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"27.05","1":"27.05"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"26.92","1":"26.92"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"26.97","1":"26.97"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"25.75","1":"25.75"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"26.24","1":"26.24"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"26.07","1":"26.07"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"25.90","1":"25.90"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"26.03","1":"26.03"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"26.00","1":"26.00"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"26.00","1":"26.00"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"26.10","1":"26.10"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"27.40","1":"27.40"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"28.77","1":"28.77"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"30.20","1":"30.20"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"30.03","1":"30.03"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"30.48","1":"30.48"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"30.47","1":"30.47"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"30.75","1":"30.75"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"30.01","1":"30.01"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"30.75","1":"30.75"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"30.12","1":"30.12"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"30.09","1":"30.09"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"30.35","1":"30.35"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"30.13","1":"30.13"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"29.50","1":"29.50"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"29.05","1":"29.05"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"29.04","1":"29.04"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"29.74","1":"29.74"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"28.54","1":"28.54"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"27.50","1":"27.50"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"28.00","1":"28.00"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"28.55","1":"28.55"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"28.80","1":"28.80"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"28.71","1":"28.71"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"28.00","1":"28.00"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"28.10","1":"28.10"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"29.44","1":"29.44"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"30.09","1":"30.09"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"29.75","1":"29.75"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"29.02","1":"29.02"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"29.03","1":"29.03"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"29.10","1":"29.10"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"29.50","1":"29.50"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"29.15","1":"29.15"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"28.76","1":"28.76"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"28.76","1":"28.76"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"29.47","1":"29.47"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"29.52","1":"29.52"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"29.05","1":"29.05"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"29.43","1":"29.43"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"29.20","1":"29.20"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"29.00","1":"29.00"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"29.36","1":"29.36"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"29.10","1":"29.10"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"28.78","1":"28.78"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"28.50","1":"28.50"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"29.01","1":"29.01"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"29.50","1":"29.50"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"29.25","1":"29.25"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"28.50","1":"28.50"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"28.15","1":"28.15"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"28.00","1":"28.00"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"27.37","1":"27.37"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"27.22","1":"27.22"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"27.29","1":"27.29"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"28.08","1":"28.08"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"28.25","1":"28.25"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"29.08","1":"29.08"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"27.81","1":"27.81"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"27.90","1":"27.90"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"29.29","1":"29.29"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"28.55","1":"28.55"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"29.00","1":"29.00"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"29.93","1":"29.93"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"29.56","1":"29.56"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"29.00","1":"29.00"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"28.55","1":"28.55"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"28.38","1":"28.38"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"27.55","1":"27.55"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"27.54","1":"27.54"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"27.02","1":"27.02"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"26.64","1":"26.64"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"27.34","1":"27.34"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"27.53","1":"27.53"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"27.55","1":"27.55"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"26.21","1":"26.21"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"25.55","1":"25.55"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"26.00","1":"26.00"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"26.01","1":"26.01"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"26.85","1":"26.85"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"26.45","1":"26.45"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"27.00","1":"27.00"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"26.25","1":"26.25"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"26.67","1":"26.67"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"27.46","1":"27.46"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"27.23","1":"27.23"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"27.20","1":"27.20"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"27.00","1":"27.00"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"26.18","1":"26.18"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"25.92","1":"25.92"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"25.43","1":"25.43"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"25.07","1":"25.07"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"25.16","1":"25.16"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"24.14","1":"24.14"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"24.50","1":"24.50"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"25.68","1":"25.68"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"25.99","1":"25.99"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"26.30","1":"26.30"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"26.57","1":"26.57"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"26.65","1":"26.65"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"27.00","1":"27.00"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"26.99","1":"26.99"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"26.98","1":"26.98"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"27.41","1":"27.41"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"27.58","1":"27.58"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"26.21","1":"26.21"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"26.05","1":"26.05"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"26.61","1":"26.61"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"26.41","1":"26.41"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"25.62","1":"25.62"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"25.58","1":"25.58"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"25.88","1":"25.88"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"25.25","1":"25.25"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"25.09","1":"25.09"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"25.35","1":"25.35"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"25.01","1":"25.01"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"25.16","1":"25.16"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"25.03","1":"25.03"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"23.99","1":"23.99"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"22.80","1":"22.80"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"22.35","1":"22.35"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"22.34","1":"22.34"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"22.80","1":"22.80"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"23.66","1":"23.66"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"24.00","1":"24.00"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"23.71","1":"23.71"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"24.00","1":"24.00"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"24.14","1":"24.14"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"24.21","1":"24.21"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"24.11","1":"24.11"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"24.05","1":"24.05"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"23.85","1":"23.85"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"23.75","1":"23.75"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"24.06","1":"24.06"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"23.90","1":"23.90"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"24.00","1":"24.00"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"23.91","1":"23.91"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"24.50","1":"24.50"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"24.08","1":"24.08"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"24.33","1":"24.33"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"24.97","1":"24.97"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"24.62","1":"24.62"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"24.50","1":"24.50"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"25.00","1":"25.00"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"24.35","1":"24.35"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"24.55","1":"24.55"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"24.28","1":"24.28"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"24.25","1":"24.25"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"24.16","1":"24.16"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"24.49","1":"24.49"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"24.11","1":"24.11"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"24.03","1":"24.03"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"23.69","1":"23.69"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"23.61","1":"23.61"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"23.79","1":"23.79"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"23.50","1":"23.50"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"23.57","1":"23.57"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"23.56","1":"23.56"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"23.85","1":"23.85"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"23.15","1":"23.15"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"23.19","1":"23.19"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"22.93","1":"22.93"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"23.00","1":"23.00"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"22.75","1":"22.75"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"22.70","1":"22.70"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"22.05","1":"22.05"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"23.03","1":"23.03"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"24.05","1":"24.05"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"24.00","1":"24.00"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"23.10","1":"23.10"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"24.00","1":"24.00"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"24.50","1":"24.50"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"24.36","1":"24.36"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"24.50","1":"24.50"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"24.54","1":"24.54"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"24.99","1":"24.99"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"25.00","1":"25.00"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"26.25","1":"26.25"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"26.02","1":"26.02"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"25.75","1":"25.75"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"25.54","1":"25.54"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"25.06","1":"25.06"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"25.75","1":"25.75"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"25.40","1":"25.40"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"25.50","1":"25.50"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"25.61","1":"25.61"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"25.50","1":"25.50"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"25.50","1":"25.50"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"25.50","1":"25.50"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"25.70","1":"25.70"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"25.90","1":"25.90"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"25.56","1":"25.56"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"25.61","1":"25.61"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"25.50","1":"25.50"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"25.50","1":"25.50"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"26.05","1":"26.05"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"25.60","1":"25.60"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"26.01","1":"26.01"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"26.00","1":"26.00"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"25.08","1":"25.08"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"25.49","1":"25.49"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"25.01","1":"25.01"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"25.26","1":"25.26"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"25.97","1":"25.97"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"25.67","1":"25.67"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"25.90","1":"25.90"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"25.99","1":"25.99"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"25.50","1":"25.50"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"25.47","1":"25.47"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"25.98","1":"25.98"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"25.51","1":"25.51"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"25.50","1":"25.50"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"25.32","1":"25.32"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"25.37","1":"25.37"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"25.92","1":"25.92"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"25.82","1":"25.82"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"25.85","1":"25.85"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"25.00","1":"25.00"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"24.52","1":"24.52"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"24.99","1":"24.99"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"24.63","1":"24.63"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"24.50","1":"24.50"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"24.11","1":"24.11"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"23.80","1":"23.80"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"23.79","1":"23.79"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"24.79","1":"24.79"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"25.54","1":"25.54"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"26.77","1":"26.77"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"26.72","1":"26.72"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"26.30","1":"26.30"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"26.49","1":"26.49"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"25.92","1":"25.92"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"26.17","1":"26.17"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"25.59","1":"25.59"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"25.06","1":"25.06"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"25.19","1":"25.19"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"25.95","1":"25.95"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"25.90","1":"25.90"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"25.71","1":"25.71"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"25.30","1":"25.30"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"25.15","1":"25.15"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"25.29","1":"25.29"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"25.50","1":"25.50"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"24.75","1":"24.75"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"25.83","1":"25.83"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"25.30","1":"25.30"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"25.50","1":"25.50"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"25.49","1":"25.49"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"25.97","1":"25.97"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"25.95","1":"25.95"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"25.82","1":"25.82"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"25.70","1":"25.70"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"25.49","1":"25.49"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"25.25","1":"25.25"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"25.49","1":"25.49"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"25.10","1":"25.10"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"25.03","1":"25.03"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"25.43","1":"25.43"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"25.50","1":"25.50"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"25.26","1":"25.26"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"25.50","1":"25.50"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"25.21","1":"25.21"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"25.79","1":"25.79"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"25.89","1":"25.89"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"25.78","1":"25.78"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"25.85","1":"25.85"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"25.30","1":"25.30"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"25.25","1":"25.25"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"25.30","1":"25.30"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"25.40","1":"25.40"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"25.43","1":"25.43"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"25.50","1":"25.50"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"25.26","1":"25.26"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"25.12","1":"25.12"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"24.96","1":"24.96"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"24.83","1":"24.83"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"25.00","1":"25.00"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"24.98","1":"24.98"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"24.62","1":"24.62"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"24.27","1":"24.27"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"24.35","1":"24.35"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"24.50","1":"24.50"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"24.00","1":"24.00"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"25.19","1":"25.19"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"26.16","1":"26.16"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"26.77","1":"26.77"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"26.95","1":"26.95"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"26.55","1":"26.55"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"26.29","1":"26.29"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"26.52","1":"26.52"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"26.49","1":"26.49"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"26.78","1":"26.78"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"26.90","1":"26.90"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"26.63","1":"26.63"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"26.44","1":"26.44"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"26.98","1":"26.98"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"26.87","1":"26.87"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"26.81","1":"26.81"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"26.26","1":"26.26"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"26.29","1":"26.29"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"26.42","1":"26.42"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"26.49","1":"26.49"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"26.41","1":"26.41"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"26.34","1":"26.34"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"26.51","1":"26.51"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"26.96","1":"26.96"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"26.50","1":"26.50"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"26.11","1":"26.11"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"26.38","1":"26.38"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"26.15","1":"26.15"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"26.40","1":"26.40"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"26.58","1":"26.58"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"26.53","1":"26.53"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"26.07","1":"26.07"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"26.00","1":"26.00"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"25.98","1":"25.98"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"25.97","1":"25.97"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"25.75","1":"25.75"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"24.47","1":"24.47"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"24.50","1":"24.50"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"24.37","1":"24.37"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"24.35","1":"24.35"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"24.48","1":"24.48"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"24.15","1":"24.15"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"24.11","1":"24.11"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"24.05","1":"24.05"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"23.93","1":"23.93"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"24.25","1":"24.25"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"23.37","1":"23.37"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"23.88","1":"23.88"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"23.29","1":"23.29"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"23.20","1":"23.20"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"23.22","1":"23.22"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"23.31","1":"23.31"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"23.07","1":"23.07"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"22.99","1":"22.99"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"22.90","1":"22.90"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"22.74","1":"22.74"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"22.87","1":"22.87"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"22.39","1":"22.39"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"23.12","1":"23.12"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"22.85","1":"22.85"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"22.87","1":"22.87"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"22.48","1":"22.48"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"22.27","1":"22.27"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"22.72","1":"22.72"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"22.69","1":"22.69"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"22.55","1":"22.55"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"22.00","1":"22.00"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"22.21","1":"22.21"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"22.19","1":"22.19"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"21.90","1":"21.90"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"21.67","1":"21.67"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"21.79","1":"21.79"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"21.79","1":"21.79"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"21.71","1":"21.71"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"21.50","1":"21.50"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"20.76","1":"20.76"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"20.96","1":"20.96"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"21.11","1":"21.11"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"20.18","1":"20.18"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"20.10","1":"20.10"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"19.97","1":"19.97"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"20.28","1":"20.28"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"20.79","1":"20.79"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"20.25","1":"20.25"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"21.25","1":"21.25"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"22.02","1":"22.02"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"21.69","1":"21.69"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"21.46","1":"21.46"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"20.93","1":"20.93"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"20.72","1":"20.72"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"20.67","1":"20.67"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"20.99","1":"20.99"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"20.98","1":"20.98"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"20.78","1":"20.78"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"20.59","1":"20.59"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"20.98","1":"20.98"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"21.02","1":"21.02"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"21.15","1":"21.15"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"21.11","1":"21.11"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"21.00","1":"21.00"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"20.83","1":"20.83"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"20.65","1":"20.65"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"20.75","1":"20.75"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"20.77","1":"20.77"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"20.69","1":"20.69"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"20.67","1":"20.67"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"20.77","1":"20.77"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"20.71","1":"20.71"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"20.60","1":"20.60"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"20.06","1":"20.06"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"19.92","1":"19.92"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"20.55","1":"20.55"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"20.69","1":"20.69"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"20.58","1":"20.58"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"20.69","1":"20.69"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"20.41","1":"20.41"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"20.18","1":"20.18"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"19.18","1":"19.18"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"18.99","1":"18.99"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"18.83","1":"18.83"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"19.10","1":"19.10"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"19.30","1":"19.30"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"18.91","1":"18.91"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"18.50","1":"18.50"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"18.24","1":"18.24"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"18.71","1":"18.71"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"19.39","1":"19.39"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"20.22","1":"20.22"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"19.21","1":"19.21"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"19.50","1":"19.50"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"19.73","1":"19.73"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"19.60","1":"19.60"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"20.14","1":"20.14"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"20.00","1":"20.00"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"19.00","1":"19.00"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"19.10","1":"19.10"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"19.10","1":"19.10"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"19.81","1":"19.81"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"19.67","1":"19.67"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"20.09","1":"20.09"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"20.06","1":"20.06"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"19.92","1":"19.92"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"20.00","1":"20.00"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"20.08","1":"20.08"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"20.10","1":"20.10"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"20.22","1":"20.22"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"20.32","1":"20.32"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"20.77","1":"20.77"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"20.60","1":"20.60"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"20.73","1":"20.73"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"21.03","1":"21.03"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"21.25","1":"21.25"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"22.08","1":"22.08"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"21.93","1":"21.93"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"21.92","1":"21.92"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"21.80","1":"21.80"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"21.99","1":"21.99"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"21.77","1":"21.77"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"21.34","1":"21.34"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"21.34","1":"21.34"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"20.57","1":"20.57"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"20.84","1":"20.84"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"20.10","1":"20.10"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"19.76","1":"19.76"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"20.46","1":"20.46"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"20.37","1":"20.37"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"20.82","1":"20.82"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"20.41","1":"20.41"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"20.21","1":"20.21"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"20.87","1":"20.87"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"21.52","1":"21.52"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"21.89","1":"21.89"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"21.15","1":"21.15"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"19.50","1":"19.50"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"20.18","1":"20.18"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"19.90","1":"19.90"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"19.61","1":"19.61"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"20.28","1":"20.28"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"20.50","1":"20.50"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"20.25","1":"20.25"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"20.40","1":"20.40"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"20.75","1":"20.75"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"21.33","1":"21.33"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"21.50","1":"21.50"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"22.39","1":"22.39"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"22.59","1":"22.59"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"21.90","1":"21.90"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"20.98","1":"20.98"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"21.48","1":"21.48"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"21.86","1":"21.86"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"21.04","1":"21.04"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"21.05","1":"21.05"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"21.63","1":"21.63"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"21.40","1":"21.40"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"21.75","1":"21.75"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"21.06","1":"21.06"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"20.56","1":"20.56"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"21.01","1":"21.01"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"20.98","1":"20.98"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"21.32","1":"21.32"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"21.16","1":"21.16"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"21.05","1":"21.05"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"20.99","1":"20.99"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"20.78","1":"20.78"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"20.52","1":"20.52"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"20.75","1":"20.75"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"20.14","1":"20.14"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"20.20","1":"20.20"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"20.06","1":"20.06"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"19.99","1":"19.99"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"19.76","1":"19.76"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"19.74","1":"19.74"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"19.96","1":"19.96"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"19.75","1":"19.75"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"20.01","1":"20.01"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"20.50","1":"20.50"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"20.65","1":"20.65"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"20.64","1":"20.64"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"21.33","1":"21.33"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"21.49","1":"21.49"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"21.80","1":"21.80"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"22.38","1":"22.38"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"23.00","1":"23.00"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"22.74","1":"22.74"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"22.61","1":"22.61"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"22.36","1":"22.36"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"22.42","1":"22.42"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"22.73","1":"22.73"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"22.38","1":"22.38"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"22.84","1":"22.84"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"22.60","1":"22.60"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"22.60","1":"22.60"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"22.59","1":"22.59"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"23.04","1":"23.04"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"22.75","1":"22.75"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"22.35","1":"22.35"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"21.97","1":"21.97"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"21.65","1":"21.65"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"22.25","1":"22.25"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"21.76","1":"21.76"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"21.05","1":"21.05"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"21.75","1":"21.75"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"20.93","1":"20.93"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"21.85","1":"21.85"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"21.75","1":"21.75"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"20.90","1":"20.90"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"21.74","1":"21.74"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"21.37","1":"21.37"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"21.50","1":"21.50"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"21.50","1":"21.50"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"22.13","1":"22.13"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"22.00","1":"22.00"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"21.50","1":"21.50"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"21.90","1":"21.90"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"21.50","1":"21.50"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"22.39","1":"22.39"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"22.30","1":"22.30"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"22.28","1":"22.28"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"22.15","1":"22.15"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"22.10","1":"22.10"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"22.51","1":"22.51"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"21.75","1":"21.75"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"21.66","1":"21.66"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"21.80","1":"21.80"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"22.16","1":"22.16"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"21.83","1":"21.83"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"21.82","1":"21.82"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"21.69","1":"21.69"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"21.70","1":"21.70"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"21.65","1":"21.65"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"21.97","1":"21.97"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"21.63","1":"21.63"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"21.54","1":"21.54"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"21.70","1":"21.70"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"21.56","1":"21.56"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"22.17","1":"22.17"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"21.66","1":"21.66"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"21.72","1":"21.72"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"21.45","1":"21.45"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"21.90","1":"21.90"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"21.76","1":"21.76"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"21.65","1":"21.65"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"22.00","1":"22.00"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"22.13","1":"22.13"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"21.40","1":"21.40"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"21.30","1":"21.30"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"21.46","1":"21.46"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"21.48","1":"21.48"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"21.68","1":"21.68"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"21.11","1":"21.11"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"21.02","1":"21.02"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"21.13","1":"21.13"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"21.13","1":"21.13"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"21.37","1":"21.37"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"21.01","1":"21.01"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"21.10","1":"21.10"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"20.75","1":"20.75"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"20.90","1":"20.90"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"20.45","1":"20.45"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"20.76","1":"20.76"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"20.51","1":"20.51"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"20.70","1":"20.70"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"20.53","1":"20.53"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"20.89","1":"20.89"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"20.87","1":"20.87"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"21.01","1":"21.01"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"21.35","1":"21.35"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"21.03","1":"21.03"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"20.97","1":"20.97"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"20.83","1":"20.83"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"20.88","1":"20.88"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"21.28","1":"21.28"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"21.76","1":"21.76"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"21.50","1":"21.50"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"21.27","1":"21.27"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"21.03","1":"21.03"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"21.00","1":"21.00"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"21.00","1":"21.00"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"20.96","1":"20.96"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"21.53","1":"21.53"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"21.14","1":"21.14"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"21.03","1":"21.03"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"21.10","1":"21.10"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"21.85","1":"21.85"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"20.02","1":"20.02"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"19.71","1":"19.71"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"19.50","1":"19.50"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"20.32","1":"20.32"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"20.55","1":"20.55"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"20.50","1":"20.50"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"20.00","1":"20.00"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"20.30","1":"20.30"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"20.10","1":"20.10"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"20.25","1":"20.25"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"19.84","1":"19.84"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"20.00","1":"20.00"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"19.75","1":"19.75"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"19.60","1":"19.60"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"19.70","1":"19.70"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"19.25","1":"19.25"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"19.01","1":"19.01"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"19.00","1":"19.00"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"18.86","1":"18.86"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"19.09","1":"19.09"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"19.21","1":"19.21"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"19.05","1":"19.05"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"19.45","1":"19.45"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"19.01","1":"19.01"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"19.15","1":"19.15"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"19.95","1":"19.95"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"19.15","1":"19.15"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"19.28","1":"19.28"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"19.46","1":"19.46"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"19.69","1":"19.69"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"19.10","1":"19.10"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"19.00","1":"19.00"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"19.00","1":"19.00"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"19.00","1":"19.00"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"19.40","1":"19.40"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"19.01","1":"19.01"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"19.48","1":"19.48"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"19.10","1":"19.10"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"19.10","1":"19.10"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"19.02","1":"19.02"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"18.85","1":"18.85"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"18.81","1":"18.81"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"18.90","1":"18.90"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"18.70","1":"18.70"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"18.14","1":"18.14"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"18.49","1":"18.49"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"19.28","1":"19.28"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"19.19","1":"19.19"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"19.00","1":"19.00"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"18.00","1":"18.00"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"18.00","1":"18.00"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"18.00","1":"18.00"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"17.60","1":"17.60"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"17.30","1":"17.30"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"17.27","1":"17.27"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"17.10","1":"17.10"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"17.01","1":"17.01"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"16.71","1":"16.71"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"16.56","1":"16.56"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"16.99","1":"16.99"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"17.10","1":"17.10"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"17.74","1":"17.74"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"17.20","1":"17.20"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"17.90","1":"17.90"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"17.60","1":"17.60"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"18.01","1":"18.01"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"18.00","1":"18.00"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"18.00","1":"18.00"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"17.52","1":"17.52"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"17.54","1":"17.54"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"17.67","1":"17.67"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"17.90","1":"17.90"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"18.00","1":"18.00"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"18.00","1":"18.00"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"18.00","1":"18.00"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"18.01","1":"18.01"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"18.00","1":"18.00"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"17.81","1":"17.81"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"17.55","1":"17.55"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"17.97","1":"17.97"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"17.02","1":"17.02"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"16.96","1":"16.96"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"16.75","1":"16.75"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"16.92","1":"16.92"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"16.51","1":"16.51"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"16.43","1":"16.43"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"16.45","1":"16.45"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"16.45","1":"16.45"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"16.25","1":"16.25"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"16.30","1":"16.30"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"16.00","1":"16.00"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"15.50","1":"15.50"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"15.48","1":"15.48"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"15.56","1":"15.56"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"15.88","1":"15.88"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"15.95","1":"15.95"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"15.99","1":"15.99"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"15.64","1":"15.64"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"15.57","1":"15.57"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"15.00","1":"15.00"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"14.50","1":"14.50"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"14.50","1":"14.50"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"14.30","1":"14.30"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"14.75","1":"14.75"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"15.62","1":"15.62"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"15.94","1":"15.94"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"15.79","1":"15.79"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"14.90","1":"14.90"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"15.83","1":"15.83"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"16.49","1":"16.49"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"16.60","1":"16.60"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"16.51","1":"16.51"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"16.30","1":"16.30"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"16.68","1":"16.68"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"17.11","1":"17.11"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"16.99","1":"16.99"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"16.98","1":"16.98"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"16.69","1":"16.69"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"16.16","1":"16.16"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"16.90","1":"16.90"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"17.01","1":"17.01"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"17.00","1":"17.00"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"16.76","1":"16.76"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"16.60","1":"16.60"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"16.70","1":"16.70"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"16.55","1":"16.55"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"16.92","1":"16.92"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"16.60","1":"16.60"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"16.79","1":"16.79"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"16.43","1":"16.43"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"16.25","1":"16.25"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"16.45","1":"16.45"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"16.00","1":"16.00"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"16.23","1":"16.23"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"17.23","1":"17.23"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"17.47","1":"17.47"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"17.35","1":"17.35"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"17.60","1":"17.60"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"17.21","1":"17.21"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"17.30","1":"17.30"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"17.25","1":"17.25"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"17.39","1":"17.39"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"17.35","1":"17.35"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"16.99","1":"16.99"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"17.00","1":"17.00"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"16.75","1":"16.75"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"16.92","1":"16.92"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"16.99","1":"16.99"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"16.80","1":"16.80"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"16.41","1":"16.41"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"16.64","1":"16.64"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"16.64","1":"16.64"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"16.77","1":"16.77"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"16.44","1":"16.44"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"16.58","1":"16.58"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"16.62","1":"16.62"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"16.25","1":"16.25"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"16.49","1":"16.49"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"16.11","1":"16.11"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"16.39","1":"16.39"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"16.41","1":"16.41"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"16.98","1":"16.98"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"17.04","1":"17.04"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"16.99","1":"16.99"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"16.51","1":"16.51"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"16.00","1":"16.00"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"16.03","1":"16.03"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"16.43","1":"16.43"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"16.06","1":"16.06"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"16.30","1":"16.30"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"16.23","1":"16.23"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"16.50","1":"16.50"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"16.50","1":"16.50"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"16.50","1":"16.50"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"16.00","1":"16.00"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"16.40","1":"16.40"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"16.20","1":"16.20"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"16.00","1":"16.00"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"16.00","1":"16.00"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"16.00","1":"16.00"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"16.02","1":"16.02"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"16.00","1":"16.00"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"16.01","1":"16.01"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"16.00","1":"16.00"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"16.25","1":"16.25"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"16.25","1":"16.25"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"16.00","1":"16.00"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"15.99","1":"15.99"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"15.95","1":"15.95"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"15.88","1":"15.88"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"15.85","1":"15.85"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"15.83","1":"15.83"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"15.88","1":"15.88"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"15.90","1":"15.90"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"15.85","1":"15.85"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"15.95","1":"15.95"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"15.91","1":"15.91"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"16.00","1":"16.00"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"16.00","1":"16.00"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"15.64","1":"15.64"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"15.90","1":"15.90"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"15.50","1":"15.50"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"15.85","1":"15.85"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"15.96","1":"15.96"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"16.00","1":"16.00"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"15.88","1":"15.88"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"16.00","1":"16.00"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"16.00","1":"16.00"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"15.54","1":"15.54"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"15.70","1":"15.70"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"15.49","1":"15.49"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"15.45","1":"15.45"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"15.40","1":"15.40"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"15.02","1":"15.02"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"15.21","1":"15.21"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"15.03","1":"15.03"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"15.00","1":"15.00"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"14.50","1":"14.50"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"14.25","1":"14.25"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"15.01","1":"15.01"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"15.18","1":"15.18"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"15.20","1":"15.20"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"15.39","1":"15.39"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"15.13","1":"15.13"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"15.26","1":"15.26"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"15.33","1":"15.33"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"15.30","1":"15.30"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"15.23","1":"15.23"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"15.24","1":"15.24"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"15.14","1":"15.14"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"14.96","1":"14.96"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"15.42","1":"15.42"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"15.21","1":"15.21"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"15.27","1":"15.27"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"15.66","1":"15.66"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"15.61","1":"15.61"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"15.89","1":"15.89"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"15.72","1":"15.72"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"14.28","1":"14.28"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"13.30","1":"13.30"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"13.06","1":"13.06"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"13.22","1":"13.22"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"13.10","1":"13.10"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"14.10","1":"14.10"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"15.09","1":"15.09"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"14.69","1":"14.69"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"14.72","1":"14.72"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"14.50","1":"14.50"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"14.42","1":"14.42"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"14.10","1":"14.10"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"14.49","1":"14.49"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"13.49","1":"13.49"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"13.05","1":"13.05"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"13.05","1":"13.05"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"12.62","1":"12.62"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"12.66","1":"12.66"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"13.31","1":"13.31"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"13.12","1":"13.12"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"12.40","1":"12.40"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"12.70","1":"12.70"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"12.83","1":"12.83"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"13.20","1":"13.20"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"13.24","1":"13.24"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"13.46","1":"13.46"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"14.00","1":"14.00"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"14.06","1":"14.06"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"14.30","1":"14.30"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"14.11","1":"14.11"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"14.57","1":"14.57"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"14.28","1":"14.28"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"13.66","1":"13.66"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"14.00","1":"14.00"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"14.05","1":"14.05"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"14.88","1":"14.88"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"14.77","1":"14.77"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"14.08","1":"14.08"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"13.87","1":"13.87"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"13.87","1":"13.87"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"14.44","1":"14.44"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"14.00","1":"14.00"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"14.00","1":"14.00"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"14.25","1":"14.25"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"13.98","1":"13.98"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"14.18","1":"14.18"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"14.45","1":"14.45"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"14.50","1":"14.50"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"14.31","1":"14.31"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"14.00","1":"14.00"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"13.83","1":"13.83"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"14.25","1":"14.25"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"14.85","1":"14.85"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"14.69","1":"14.69"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"13.85","1":"13.85"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"13.89","1":"13.89"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"13.75","1":"13.75"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"13.38","1":"13.38"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"13.02","1":"13.02"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"13.00","1":"13.00"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"12.99","1":"12.99"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"12.90","1":"12.90"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"12.80","1":"12.80"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"12.52","1":"12.52"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"12.43","1":"12.43"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"12.95","1":"12.95"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"13.40","1":"13.40"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"13.35","1":"13.35"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"12.85","1":"12.85"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"12.93","1":"12.93"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"12.82","1":"12.82"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"12.81","1":"12.81"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"12.45","1":"12.45"},{"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":"12.00","1":"12.00"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"12.00","1":"12.00"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"12.09","1":"12.09"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"12.85","1":"12.85"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"12.18","1":"12.18"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"12.18","1":"12.18"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"12.00","1":"12.00"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"11.73","1":"11.73"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"10.84","1":"10.84"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"11.74","1":"11.74"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"11.75","1":"11.75"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"12.12","1":"12.12"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"11.61","1":"11.61"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"11.34","1":"11.34"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"11.40","1":"11.40"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"11.87","1":"11.87"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"11.05","1":"11.05"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"11.49","1":"11.49"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"12.03","1":"12.03"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"11.57","1":"11.57"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"11.32","1":"11.32"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"11.61","1":"11.61"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"11.63","1":"11.63"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"11.42","1":"11.42"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"11.48","1":"11.48"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"11.50","1":"11.50"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"11.69","1":"11.69"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"11.50","1":"11.50"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"11.51","1":"11.51"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"11.86","1":"11.86"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"12.00","1":"12.00"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"12.13","1":"12.13"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"12.50","1":"12.50"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"12.40","1":"12.40"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"12.41","1":"12.41"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"12.50","1":"12.50"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"12.63","1":"12.63"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"12.51","1":"12.51"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"12.50","1":"12.50"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"12.44","1":"12.44"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"12.27","1":"12.27"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"11.73","1":"11.73"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"11.50","1":"11.50"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"11.77","1":"11.77"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"11.73","1":"11.73"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"11.60","1":"11.60"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"11.58","1":"11.58"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"11.57","1":"11.57"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"11.52","1":"11.52"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"11.90","1":"11.90"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"12.05","1":"12.05"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"11.90","1":"11.90"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"11.84","1":"11.84"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"11.87","1":"11.87"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"11.85","1":"11.85"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"11.93","1":"11.93"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"12.93","1":"12.93"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"13.93","1":"13.93"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"14.93","1":"14.93"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"15.26","1":"15.26"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"15.47","1":"15.47"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"16.47","1":"16.47"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"16.92","1":"16.92"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"16.81","1":"16.81"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"16.04","1":"16.04"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"16.35","1":"16.35"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"16.52","1":"16.52"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"16.25","1":"16.25"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"16.55","1":"16.55"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"16.50","1":"16.50"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"17.20","1":"17.20"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"16.98","1":"16.98"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"16.71","1":"16.71"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"16.71","1":"16.71"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"17.02","1":"17.02"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"16.73","1":"16.73"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"16.86","1":"16.86"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"16.97","1":"16.97"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"17.01","1":"17.01"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"17.92","1":"17.92"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"18.19","1":"18.19"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"18.29","1":"18.29"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"17.80","1":"17.80"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"17.94","1":"17.94"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"17.55","1":"17.55"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"18.03","1":"18.03"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"17.25","1":"17.25"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"17.20","1":"17.20"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"17.85","1":"17.85"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"17.34","1":"17.34"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"18.10","1":"18.10"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"18.32","1":"18.32"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"17.93","1":"17.93"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"18.29","1":"18.29"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"17.76","1":"17.76"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"17.13","1":"17.13"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"17.50","1":"17.50"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"16.69","1":"16.69"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"17.19","1":"17.19"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"17.50","1":"17.50"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"17.50","1":"17.50"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"17.16","1":"17.16"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"17.16","1":"17.16"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"17.26","1":"17.26"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"17.05","1":"17.05"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"17.00","1":"17.00"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"16.91","1":"16.91"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"17.25","1":"17.25"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"16.88","1":"16.88"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"16.70","1":"16.70"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"17.00","1":"17.00"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"16.81","1":"16.81"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"17.00","1":"17.00"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"16.43","1":"16.43"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"16.27","1":"16.27"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"16.25","1":"16.25"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"16.43","1":"16.43"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"16.61","1":"16.61"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"15.90","1":"15.90"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"16.37","1":"16.37"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"16.34","1":"16.34"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"15.94","1":"15.94"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"14.94","1":"14.94"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"15.38","1":"15.38"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"15.00","1":"15.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"14.75","1":"14.75"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"14.60","1":"14.60"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"14.98","1":"14.98"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"15.18","1":"15.18"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"15.06","1":"15.06"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"15.01","1":"15.01"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"15.03","1":"15.03"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"15.13","1":"15.13"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"15.09","1":"15.09"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"15.38","1":"15.38"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"15.26","1":"15.26"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"15.05","1":"15.05"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"15.19","1":"15.19"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"14.50","1":"14.50"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"14.20","1":"14.20"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"14.65","1":"14.65"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"14.60","1":"14.60"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"13.65","1":"13.65"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"13.96","1":"13.96"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"12.92","1":"12.92"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"12.00","1":"12.00"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"11.00","1":"11.00"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"11.54","1":"11.54"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"12.05","1":"12.05"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"11.05","1":"11.05"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"11.78","1":"11.78"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"10.78","1":"10.78"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"11.39","1":"11.39"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"11.68","1":"11.68"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"12.18","1":"12.18"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"12.69","1":"12.69"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"13.24","1":"13.24"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"13.07","1":"13.07"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"12.32","1":"12.32"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"13.02","1":"13.02"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"13.32","1":"13.32"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"14.29","1":"14.29"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"13.55","1":"13.55"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"12.54","1":"12.54"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"12.26","1":"12.26"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"12.50","1":"12.50"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"13.01","1":"13.01"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"14.01","1":"14.01"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"14.42","1":"14.42"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"14.29","1":"14.29"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"13.49","1":"13.49"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"13.57","1":"13.57"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"13.01","1":"13.01"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"12.74","1":"12.74"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"12.95","1":"12.95"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"12.95","1":"12.95"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"12.16","1":"12.16"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"12.25","1":"12.25"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"12.19","1":"12.19"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"12.20","1":"12.20"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"12.00","1":"12.00"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"12.00","1":"12.00"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"12.01","1":"12.01"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"12.11","1":"12.11"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"12.20","1":"12.20"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"12.00","1":"12.00"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"11.95","1":"11.95"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"12.02","1":"12.02"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"12.33","1":"12.33"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"12.31","1":"12.31"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"12.46","1":"12.46"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"12.51","1":"12.51"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"12.55","1":"12.55"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"12.60","1":"12.60"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"12.54","1":"12.54"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"12.60","1":"12.60"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"12.66","1":"12.66"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"12.60","1":"12.60"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"12.65","1":"12.65"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"12.61","1":"12.61"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"12.75","1":"12.75"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"12.75","1":"12.75"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"12.53","1":"12.53"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"12.35","1":"12.35"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"12.31","1":"12.31"},{"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":"12.00","1":"12.00"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"11.81","1":"11.81"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"12.05","1":"12.05"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"12.00","1":"12.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"11.95","1":"11.95"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"12.00","1":"12.00"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"11.99","1":"11.99"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"12.01","1":"12.01"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"12.00","1":"12.00"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"12.10","1":"12.10"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"12.00","1":"12.00"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"12.12","1":"12.12"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"12.20","1":"12.20"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"12.20","1":"12.20"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"13.20","1":"13.20"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"13.86","1":"13.86"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"14.42","1":"14.42"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"14.68","1":"14.68"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"14.92","1":"14.92"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"15.00","1":"15.00"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"15.68","1":"15.68"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"15.51","1":"15.51"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"15.90","1":"15.90"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"15.36","1":"15.36"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"16.00","1":"16.00"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"15.77","1":"15.77"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"15.37","1":"15.37"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"15.23","1":"15.23"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"13.39","1":"13.39"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"13.45","1":"13.45"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"13.50","1":"13.50"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"13.51","1":"13.51"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"14.00","1":"14.00"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"13.90","1":"13.90"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"13.81","1":"13.81"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"13.80","1":"13.80"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"14.83","1":"14.83"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"15.44","1":"15.44"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"16.49","1":"16.49"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"17.72","1":"17.72"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"18.49","1":"18.49"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"18.01","1":"18.01"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"18.00","1":"18.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"18.13","1":"18.13"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"17.44","1":"17.44"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"18.74","1":"18.74"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"19.04","1":"19.04"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"20.25","1":"20.25"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"20.00","1":"20.00"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"19.70","1":"19.70"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"20.00","1":"20.00"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"21.02","1":"21.02"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"20.48","1":"20.48"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"19.09","1":"19.09"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"18.42","1":"18.42"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"17.41","1":"17.41"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"17.50","1":"17.50"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"17.99","1":"17.99"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"18.05","1":"18.05"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"17.85","1":"17.85"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"18.45","1":"18.45"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"18.40","1":"18.40"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"19.78","1":"19.78"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"20.33","1":"20.33"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"19.06","1":"19.06"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"18.80","1":"18.80"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"18.72","1":"18.72"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"18.18","1":"18.18"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"18.16","1":"18.16"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"17.14","1":"17.14"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"17.48","1":"17.48"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"18.00","1":"18.00"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"17.90","1":"17.90"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"16.75","1":"16.75"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"16.25","1":"16.25"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"16.50","1":"16.50"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"16.50","1":"16.50"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"16.61","1":"16.61"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"16.71","1":"16.71"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"16.70","1":"16.70"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"16.84","1":"16.84"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"16.97","1":"16.97"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"16.99","1":"16.99"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"17.50","1":"17.50"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"17.40","1":"17.40"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"17.48","1":"17.48"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"17.50","1":"17.50"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"17.50","1":"17.50"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"17.50","1":"17.50"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"18.60","1":"18.60"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"19.99","1":"19.99"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"19.69","1":"19.69"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"19.00","1":"19.00"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"20.38","1":"20.38"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"20.50","1":"20.50"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"20.19","1":"20.19"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"21.70","1":"21.70"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"21.33","1":"21.33"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"20.50","1":"20.50"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"21.90","1":"21.90"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"20.95","1":"20.95"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"20.33","1":"20.33"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"19.00","1":"19.00"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"17.94","1":"17.94"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"17.81","1":"17.81"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"18.90","1":"18.90"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"17.78","1":"17.78"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"17.32","1":"17.32"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"16.98","1":"16.98"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"16.76","1":"16.76"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"17.50","1":"17.50"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"17.99","1":"17.99"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"17.78","1":"17.78"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"18.06","1":"18.06"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"18.10","1":"18.10"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"18.10","1":"18.10"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"18.11","1":"18.11"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"18.26","1":"18.26"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"19.25","1":"19.25"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"18.25","1":"18.25"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"18.25","1":"18.25"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"18.99","1":"18.99"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"18.51","1":"18.51"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"18.50","1":"18.50"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"18.50","1":"18.50"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"19.00","1":"19.00"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"19.96","1":"19.96"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"20.00","1":"20.00"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"19.66","1":"19.66"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"19.99","1":"19.99"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"20.23","1":"20.23"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"20.10","1":"20.10"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"20.10","1":"20.10"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"19.84","1":"19.84"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"19.70","1":"19.70"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"21.17","1":"21.17"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"22.75","1":"22.75"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"24.45","1":"24.45"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"26.28","1":"26.28"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"25.43","1":"25.43"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"26.00","1":"26.00"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"27.95","1":"27.95"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"26.12","1":"26.12"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"25.60","1":"25.60"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"24.56","1":"24.56"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"24.17","1":"24.17"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"25.98","1":"25.98"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"27.92","1":"27.92"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"29.75","1":"29.75"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"30.52","1":"30.52"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"29.09","1":"29.09"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"31.27","1":"31.27"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"31.76","1":"31.76"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"30.12","1":"30.12"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"28.72","1":"28.72"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"30.06","1":"30.06"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"31.05","1":"31.05"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"30.55","1":"30.55"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"31.00","1":"31.00"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"30.18","1":"30.18"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"29.12","1":"29.12"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"29.55","1":"29.55"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"30.00","1":"30.00"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"28.90","1":"28.90"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"30.00","1":"30.00"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"30.00","1":"30.00"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"28.81","1":"28.81"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"29.00","1":"29.00"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"29.00","1":"29.00"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"28.98","1":"28.98"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"28.06","1":"28.06"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"28.01","1":"28.01"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"28.01","1":"28.01"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"28.35","1":"28.35"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"26.76","1":"26.76"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"28.40","1":"28.40"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"28.06","1":"28.06"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"26.59","1":"26.59"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"28.40","1":"28.40"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"27.01","1":"27.01"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"25.85","1":"25.85"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"26.00","1":"26.00"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"26.00","1":"26.00"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"27.49","1":"27.49"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"27.87","1":"27.87"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"26.67","1":"26.67"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"27.00","1":"27.00"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"25.63","1":"25.63"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"27.06","1":"27.06"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"29.00","1":"29.00"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"29.52","1":"29.52"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"29.75","1":"29.75"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"28.64","1":"28.64"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"30.78","1":"30.78"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"31.00","1":"31.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"30.70","1":"30.70"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"30.00","1":"30.00"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"29.50","1":"29.50"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"31.62","1":"31.62"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"31.45","1":"31.45"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"29.17","1":"29.17"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"27.07","1":"27.07"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"27.26","1":"27.26"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"26.97","1":"26.97"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"27.04","1":"27.04"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"25.03","1":"25.03"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"23.76","1":"23.76"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"24.50","1":"24.50"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"24.12","1":"24.12"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"24.77","1":"24.77"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"25.02","1":"25.02"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"24.22","1":"24.22"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"23.32","1":"23.32"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"23.00","1":"23.00"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"22.97","1":"22.97"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"23.01","1":"23.01"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"23.05","1":"23.05"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"21.36","1":"21.36"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"21.50","1":"21.50"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"22.00","1":"22.00"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"23.65","1":"23.65"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"25.42","1":"25.42"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"26.10","1":"26.10"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"26.20","1":"26.20"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"26.10","1":"26.10"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"26.19","1":"26.19"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"26.01","1":"26.01"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"25.96","1":"25.96"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"25.80","1":"25.80"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"26.00","1":"26.00"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"26.00","1":"26.00"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"26.00","1":"26.00"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"27.50","1":"27.50"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"27.70","1":"27.70"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"27.13","1":"27.13"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"28.08","1":"28.08"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"27.87","1":"27.87"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"29.96","1":"29.96"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"28.05","1":"28.05"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"29.74","1":"29.74"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"29.50","1":"29.50"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"29.47","1":"29.47"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"28.72","1":"28.72"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"28.62","1":"28.62"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"28.84","1":"28.84"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"28.34","1":"28.34"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"27.96","1":"27.96"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"27.71","1":"27.71"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"27.77","1":"27.77"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"27.89","1":"27.89"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"27.26","1":"27.26"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"26.23","1":"26.23"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"26.49","1":"26.49"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"25.24","1":"25.24"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"24.66","1":"24.66"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"25.03","1":"25.03"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"25.92","1":"25.92"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"25.68","1":"25.68"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"23.97","1":"23.97"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"24.25","1":"24.25"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"24.44","1":"24.44"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"24.36","1":"24.36"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"24.00","1":"24.00"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"25.24","1":"25.24"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"25.19","1":"25.19"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"25.00","1":"25.00"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"23.65","1":"23.65"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"25.42","1":"25.42"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"26.90","1":"26.90"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"27.45","1":"27.45"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"28.37","1":"28.37"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"28.10","1":"28.10"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"27.89","1":"27.89"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"27.44","1":"27.44"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"27.36","1":"27.36"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"27.15","1":"27.15"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"27.00","1":"27.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"27.00","1":"27.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"27.00","1":"27.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"27.00","1":"27.00"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"26.96","1":"26.96"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"26.94","1":"26.94"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"26.89","1":"26.89"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"26.85","1":"26.85"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"26.45","1":"26.45"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"26.41","1":"26.41"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"26.50","1":"26.50"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"26.49","1":"26.49"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"24.51","1":"24.51"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"24.02","1":"24.02"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"24.48","1":"24.48"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"24.54","1":"24.54"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"25.00","1":"25.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"25.00","1":"25.00"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"25.00","1":"25.00"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"25.13","1":"25.13"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"25.00","1":"25.00"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"24.88","1":"24.88"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"24.01","1":"24.01"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"23.80","1":"23.80"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"23.35","1":"23.35"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"23.70","1":"23.70"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"23.70","1":"23.70"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"23.79","1":"23.79"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"23.50","1":"23.50"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"23.99","1":"23.99"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"23.99","1":"23.99"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"23.74","1":"23.74"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"24.14","1":"24.14"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"24.25","1":"24.25"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"24.40","1":"24.40"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"23.86","1":"23.86"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"24.39","1":"24.39"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"24.24","1":"24.24"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"23.70","1":"23.70"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"23.70","1":"23.70"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"23.50","1":"23.50"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"22.78","1":"22.78"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"22.90","1":"22.90"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"22.37","1":"22.37"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"23.24","1":"23.24"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"23.15","1":"23.15"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"23.48","1":"23.48"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"23.45","1":"23.45"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"23.50","1":"23.50"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"22.95","1":"22.95"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"23.00","1":"23.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"22.50","1":"22.50"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"23.00","1":"23.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"22.60","1":"22.60"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"23.00","1":"23.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"22.50","1":"22.50"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"22.50","1":"22.50"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"22.50","1":"22.50"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"23.25","1":"23.25"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"24.99","1":"24.99"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"24.60","1":"24.60"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"25.50","1":"25.50"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"26.50","1":"26.50"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"25.50","1":"25.50"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"25.20","1":"25.20"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"25.00","1":"25.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"26.40","1":"26.40"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"26.50","1":"26.50"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"28.00","1":"28.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"26.75","1":"26.75"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"26.26","1":"26.26"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"24.50","1":"24.50"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"25.00","1":"25.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"25.50","1":"25.50"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"25.00","1":"25.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"26.00","1":"26.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"25.50","1":"25.50"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"26.00","1":"26.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"25.40","1":"25.40"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"25.70","1":"25.70"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"26.41","1":"26.41"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"24.70","1":"24.70"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"25.09","1":"25.09"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"25.47","1":"25.47"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"24.05","1":"24.05"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"24.10","1":"24.10"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"24.00","1":"24.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"24.15","1":"24.15"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"24.16","1":"24.16"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"24.16","1":"24.16"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"23.90","1":"23.90"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"24.00","1":"24.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"24.05","1":"24.05"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"24.00","1":"24.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"24.70","1":"24.70"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"24.30","1":"24.30"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"24.95","1":"24.95"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"24.05","1":"24.05"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"24.00","1":"24.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"23.92","1":"23.92"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"23.95","1":"23.95"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"24.15","1":"24.15"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"24.00","1":"24.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"23.60","1":"23.60"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"23.16","1":"23.16"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"23.30","1":"23.30"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"23.70","1":"23.70"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"23.30","1":"23.30"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"23.91","1":"23.91"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"24.00","1":"24.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"23.50","1":"23.50"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"23.94","1":"23.94"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"24.00","1":"24.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"23.52","1":"23.52"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"24.77","1":"24.77"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"25.00","1":"25.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"25.00","1":"25.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"24.75","1":"24.75"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"24.26","1":"24.26"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"24.50","1":"24.50"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"24.50","1":"24.50"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"24.10","1":"24.10"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"24.50","1":"24.50"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"24.00","1":"24.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"22.20","1":"22.20"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"21.36","1":"21.36"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"19.95","1":"19.95"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"19.97","1":"19.97"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"19.70","1":"19.70"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"20.00","1":"20.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"19.00","1":"19.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"18.51","1":"18.51"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"19.50","1":"19.50"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"19.15","1":"19.15"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"19.00","1":"19.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"19.00","1":"19.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"19.35","1":"19.35"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"19.95","1":"19.95"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"19.50","1":"19.50"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"19.00","1":"19.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"19.49","1":"19.49"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"19.48","1":"19.48"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"20.00","1":"20.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"20.18","1":"20.18"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"19.85","1":"19.85"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"19.70","1":"19.70"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"20.24","1":"20.24"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"20.00","1":"20.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"19.99","1":"19.99"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"19.75","1":"19.75"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"20.00","1":"20.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"20.40","1":"20.40"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"20.97","1":"20.97"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"20.69","1":"20.69"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"20.25","1":"20.25"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"20.50","1":"20.50"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"20.67","1":"20.67"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"20.01","1":"20.01"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"20.29","1":"20.29"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"20.10","1":"20.10"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"20.00","1":"20.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"20.35","1":"20.35"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"20.30","1":"20.30"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"20.33","1":"20.33"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"20.20","1":"20.20"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"19.50","1":"19.50"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"19.50","1":"19.50"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"18.30","1":"18.30"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"19.05","1":"19.05"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"18.00","1":"18.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"18.84","1":"18.84"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"18.00","1":"18.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"18.00","1":"18.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"18.50","1":"18.50"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"18.00","1":"18.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"18.69","1":"18.69"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"19.19","1":"19.19"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"18.99","1":"18.99"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"19.39","1":"19.39"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"18.25","1":"18.25"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"19.38","1":"19.38"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"19.00","1":"19.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"19.38","1":"19.38"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"19.27","1":"19.27"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"19.33","1":"19.33"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"18.99","1":"18.99"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"19.00","1":"19.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"18.50","1":"18.50"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"18.79","1":"18.79"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"18.70","1":"18.70"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"18.45","1":"18.45"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"18.00","1":"18.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"18.10","1":"18.10"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"18.49","1":"18.49"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"17.99","1":"17.99"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"18.00","1":"18.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"17.95","1":"17.95"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"18.44","1":"18.44"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"18.29","1":"18.29"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"18.50","1":"18.50"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"18.49","1":"18.49"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"18.01","1":"18.01"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"18.72","1":"18.72"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"18.38","1":"18.38"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"17.51","1":"17.51"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"18.00","1":"18.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"17.65","1":"17.65"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"18.24","1":"18.24"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"18.39","1":"18.39"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"18.20","1":"18.20"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"18.74","1":"18.74"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"18.81","1":"18.81"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"19.00","1":"19.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"18.92","1":"18.92"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"20.40","1":"20.40"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"20.35","1":"20.35"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"22.00","1":"22.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"21.60","1":"21.60"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"21.60","1":"21.60"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"20.04","1":"20.04"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"19.49","1":"19.49"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"19.00","1":"19.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"18.75","1":"18.75"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"18.76","1":"18.76"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"19.00","1":"19.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"17.00","1":"17.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"17.35","1":"17.35"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"17.10","1":"17.10"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"17.15","1":"17.15"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"16.80","1":"16.80"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"16.50","1":"16.50"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"16.50","1":"16.50"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"16.40","1":"16.40"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"16.50","1":"16.50"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"16.95","1":"16.95"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"17.02","1":"17.02"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"17.35","1":"17.35"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"17.05","1":"17.05"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"17.05","1":"17.05"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"17.42","1":"17.42"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"17.02","1":"17.02"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"17.39","1":"17.39"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"16.21","1":"16.21"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"16.90","1":"16.90"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"16.95","1":"16.95"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"17.40","1":"17.40"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"17.00","1":"17.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"17.00","1":"17.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"16.90","1":"16.90"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"18.16","1":"18.16"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"19.10","1":"19.10"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"19.50","1":"19.50"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"19.20","1":"19.20"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"19.90","1":"19.90"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"19.70","1":"19.70"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"19.40","1":"19.40"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"19.45","1":"19.45"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"19.25","1":"19.25"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"19.25","1":"19.25"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"19.80","1":"19.80"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"21.00","1":"21.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"22.00","1":"22.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"21.50","1":"21.50"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"21.05","1":"21.05"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"21.25","1":"21.25"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"20.30","1":"20.30"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"21.59","1":"21.59"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"22.05","1":"22.05"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"22.72","1":"22.72"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"22.55","1":"22.55"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"23.29","1":"23.29"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"25.03","1":"25.03"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"26.83","1":"26.83"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"26.20","1":"26.20"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"27.10","1":"27.10"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"26.75","1":"26.75"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"26.50","1":"26.50"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"26.00","1":"26.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"26.90","1":"26.90"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"27.60","1":"27.60"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"27.75","1":"27.75"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"28.11","1":"28.11"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"28.20","1":"28.20"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"28.12","1":"28.12"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"28.30","1":"28.30"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"28.30","1":"28.30"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"28.70","1":"28.70"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"29.00","1":"29.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"31.17","1":"31.17"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"33.50","1":"33.50"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"33.45","1":"33.45"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"32.90","1":"32.90"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"32.95","1":"32.95"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"33.00","1":"33.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"33.00","1":"33.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"31.85","1":"31.85"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"31.67","1":"31.67"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"32.00","1":"32.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"31.80","1":"31.80"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"31.30","1":"31.30"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"32.90","1":"32.90"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"31.25","1":"31.25"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"31.00","1":"31.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"30.26","1":"30.26"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"30.50","1":"30.50"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"29.00","1":"29.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"30.00","1":"30.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"30.50","1":"30.50"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"29.86","1":"29.86"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"28.30","1":"28.30"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"28.40","1":"28.40"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"29.00","1":"29.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"28.00","1":"28.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"28.55","1":"28.55"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"29.90","1":"29.90"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"29.00","1":"29.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"29.00","1":"29.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"29.00","1":"29.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"29.00","1":"29.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"29.00","1":"29.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"31.00","1":"31.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"29.00","1":"29.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"29.00","1":"29.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"29.00","1":"29.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"31.17","1":"31.17"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"28.51","1":"28.51"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"30.20","1":"30.20"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"28.21","1":"28.21"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"29.80","1":"29.80"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"29.80","1":"29.80"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"29.90","1":"29.90"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"30.49","1":"30.49"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"28.50","1":"28.50"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"29.90","1":"29.90"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"28.20","1":"28.20"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"28.50","1":"28.50"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"28.50","1":"28.50"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"26.70","1":"26.70"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"28.50","1":"28.50"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"28.49","1":"28.49"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"27.25","1":"27.25"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"29.00","1":"29.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"28.51","1":"28.51"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"30.00","1":"30.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"30.00","1":"30.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"32.00","1":"32.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"30.27","1":"30.27"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"30.00","1":"30.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"30.00","1":"30.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"30.00","1":"30.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"30.00","1":"30.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"30.00","1":"30.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"30.00","1":"30.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"30.00","1":"30.00"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"30.99","1":"30.99"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"30.01","1":"30.01"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"30.00","1":"30.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"30.90","1":"30.90"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"30.00","1":"30.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"31.50","1":"31.50"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"30.00","1":"30.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"30.20","1":"30.20"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"30.00","1":"30.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"30.00","1":"30.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"30.90","1":"30.90"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"30.90","1":"30.90"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"31.00","1":"31.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"31.00","1":"31.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"31.00","1":"31.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"31.99","1":"31.99"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"31.30","1":"31.30"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"30.06","1":"30.06"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"30.16","1":"30.16"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"32.42","1":"32.42"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"34.85","1":"34.85"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"35.50","1":"35.50"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"35.50","1":"35.50"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"35.50","1":"35.50"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"35.55","1":"35.55"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"37.35","1":"37.35"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"37.00","1":"37.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"37.00","1":"37.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"36.29","1":"36.29"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"35.50","1":"35.50"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"35.72","1":"35.72"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"38.39","1":"38.39"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"39.75","1":"39.75"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"39.30","1":"39.30"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"39.00","1":"39.00"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"37.00","1":"37.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"37.00","1":"37.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"39.05","1":"39.05"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"39.12","1":"39.12"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"40.00","1":"40.00"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"40.00","1":"40.00"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"40.00","1":"40.00"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"40.70","1":"40.70"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"41.00","1":"41.00"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"39.56","1":"39.56"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"40.00","1":"40.00"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"40.00","1":"40.00"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"40.44","1":"40.44"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"40.00","1":"40.00"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"40.00","1":"40.00"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"41.50","1":"41.50"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"44.61","1":"44.61"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"43.90","1":"43.90"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"42.00","1":"42.00"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"43.00","1":"43.00"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"41.56","1":"41.56"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"41.50","1":"41.50"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"41.50","1":"41.50"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"41.52","1":"41.52"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"41.70","1":"41.70"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"41.94","1":"41.94"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"42.00","1":"42.00"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"42.00","1":"42.00"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"42.00","1":"42.00"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"43.03","1":"43.03"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"42.11","1":"42.11"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"43.00","1":"43.00"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"43.00","1":"43.00"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"43.59","1":"43.59"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"43.50","1":"43.50"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"44.00","1":"44.00"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"44.00","1":"44.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"44.65","1":"44.65"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"44.25","1":"44.25"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"47.20","1":"47.20"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"45.54","1":"45.54"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"44.00","1":"44.00"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"47.30","1":"47.30"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"50.85","1":"50.85"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"52.87","1":"52.87"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"50.42","1":"50.42"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"48.87","1":"48.87"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"49.84","1":"49.84"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"51.60","1":"51.60"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"49.40","1":"49.40"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"51.09","1":"51.09"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"51.64","1":"51.64"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"51.18","1":"51.18"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"50.91","1":"50.91"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"50.00","1":"50.00"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"49.89","1":"49.89"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"48.87","1":"48.87"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"31.63","1":"31.63"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"30.86","1":"30.86"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"30.51","1":"30.51"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"29.95","1":"29.95"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"30.06","1":"30.06"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"30.49","1":"30.49"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"30.75","1":"30.75"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"30.70","1":"30.70"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"30.26","1":"30.26"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"30.56","1":"30.56"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"30.99","1":"30.99"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"30.99","1":"30.99"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"31.95","1":"31.95"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"32.00","1":"32.00"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"32.06","1":"32.06"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"33.31","1":"33.31"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"33.25","1":"33.25"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"33.08","1":"33.08"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"32.65","1":"32.65"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"32.92","1":"32.92"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"32.48","1":"32.48"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"32.50","1":"32.50"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"33.50","1":"33.50"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"33.50","1":"33.50"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"33.95","1":"33.95"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"34.34","1":"34.34"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"34.98","1":"34.98"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"34.75","1":"34.75"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"34.50","1":"34.50"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"33.61","1":"33.61"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"34.65","1":"34.65"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"35.90","1":"35.90"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"37.50","1":"37.50"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"37.70","1":"37.70"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"36.51","1":"36.51"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"37.69","1":"37.69"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"37.40","1":"37.40"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"37.33","1":"37.33"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"37.44","1":"37.44"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"36.91","1":"36.91"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"36.15","1":"36.15"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"36.20","1":"36.20"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"36.84","1":"36.84"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"37.10","1":"37.10"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"37.00","1":"37.00"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"37.50","1":"37.50"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"36.61","1":"36.61"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"36.21","1":"36.21"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"37.50","1":"37.50"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"40.31","1":"40.31"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"43.33","1":"43.33"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"46.58","1":"46.58"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"47.75","1":"47.75"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"44.84","1":"44.84"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"47.41","1":"47.41"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"48.11","1":"48.11"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"48.46","1":"48.46"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"48.06","1":"48.06"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"48.75","1":"48.75"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"48.74","1":"48.74"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"48.53","1":"48.53"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"48.30","1":"48.30"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"49.61","1":"49.61"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"49.31","1":"49.31"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"48.31","1":"48.31"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"48.61","1":"48.61"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"48.88","1":"48.88"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"49.21","1":"49.21"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"49.44","1":"49.44"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"49.81","1":"49.81"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"50.00","1":"50.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"50.01","1":"50.01"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"50.01","1":"50.01"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"50.00","1":"50.00"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"50.00","1":"50.00"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"50.00","1":"50.00"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"50.84","1":"50.84"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"50.15","1":"50.15"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"50.46","1":"50.46"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"50.00","1":"50.00"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"50.00","1":"50.00"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"50.00","1":"50.00"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"50.95","1":"50.95"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"51.99","1":"51.99"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"50.05","1":"50.05"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"50.00","1":"50.00"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"50.49","1":"50.49"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"50.00","1":"50.00"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"50.00","1":"50.00"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"50.00","1":"50.00"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"50.00","1":"50.00"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"50.50","1":"50.50"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"50.00","1":"50.00"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"50.01","1":"50.01"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"50.00","1":"50.00"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"50.00","1":"50.00"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"50.00","1":"50.00"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"50.00","1":"50.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"50.10","1":"50.10"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"50.04","1":"50.04"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"50.01","1":"50.01"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"50.12","1":"50.12"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"50.00","1":"50.00"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"50.00","1":"50.00"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"50.05","1":"50.05"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"50.00","1":"50.00"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"50.00","1":"50.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"50.11","1":"50.11"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"50.10","1":"50.10"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"50.13","1":"50.13"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"50.10","1":"50.10"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"50.00","1":"50.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"49.50","1":"49.50"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"50.00","1":"50.00"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"50.00","1":"50.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"51.00","1":"51.00"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"48.30","1":"48.30"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"48.30","1":"48.30"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"50.00","1":"50.00"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"50.00","1":"50.00"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"49.68","1":"49.68"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"50.00","1":"50.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"48.19","1":"48.19"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"50.07","1":"50.07"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"51.00","1":"51.00"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"49.95","1":"49.95"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"49.02","1":"49.02"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"48.51","1":"48.51"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"48.51","1":"48.51"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"48.02","1":"48.02"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"46.15","1":"46.15"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"46.96","1":"46.96"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"48.85","1":"48.85"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"47.00","1":"47.00"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"47.90","1":"47.90"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"50.10","1":"50.10"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"51.00","1":"51.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"50.99","1":"50.99"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"50.01","1":"50.01"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"50.01","1":"50.01"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"50.00","1":"50.00"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"50.01","1":"50.01"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"50.10","1":"50.10"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"51.63","1":"51.63"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"50.20","1":"50.20"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"50.00","1":"50.00"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"50.05","1":"50.05"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"51.00","1":"51.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"51.75","1":"51.75"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"52.00","1":"52.00"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"50.21","1":"50.21"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"51.50","1":"51.50"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"52.00","1":"52.00"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"52.99","1":"52.99"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"52.95","1":"52.95"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"52.50","1":"52.50"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"52.94","1":"52.94"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"54.02","1":"54.02"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"52.76","1":"52.76"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"52.74","1":"52.74"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"54.00","1":"54.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"54.25","1":"54.25"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"54.99","1":"54.99"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"55.00","1":"55.00"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"57.09","1":"57.09"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"61.37","1":"61.37"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"65.97","1":"65.97"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"70.92","1":"70.92"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"76.24","1":"76.24"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"81.96","1":"81.96"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"88.11","1":"88.11"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"86.57","1":"86.57"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"86.02","1":"86.02"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"86.50","1":"86.50"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"87.00","1":"87.00"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"87.34","1":"87.34"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"86.50","1":"86.50"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"87.50","1":"87.50"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"87.31","1":"87.31"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"87.50","1":"87.50"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"86.87","1":"86.87"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"87.39","1":"87.39"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"88.01","1":"88.01"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"87.52","1":"87.52"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"87.67","1":"87.67"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"88.38","1":"88.38"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"88.50","1":"88.50"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"88.40","1":"88.40"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"88.01","1":"88.01"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"88.01","1":"88.01"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"88.00","1":"88.00"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"87.50","1":"87.50"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"88.64","1":"88.64"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"88.01","1":"88.01"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"90.40","1":"90.40"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"88.00","1":"88.00"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"90.00","1":"90.00"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"93.02","1":"93.02"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"96.78","1":"96.78"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"98.01","1":"98.01"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"96.90","1":"96.90"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"93.67","1":"93.67"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"88.49","1":"88.49"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"83.90","1":"83.90"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"83.66","1":"83.66"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"83.73","1":"83.73"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"84.00","1":"84.00"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"83.87","1":"83.87"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"84.80","1":"84.80"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"86.00","1":"86.00"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"87.54","1":"87.54"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"85.15","1":"85.15"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"86.00","1":"86.00"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"86.00","1":"86.00"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"92.70","1":"92.70"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"89.44","1":"89.44"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"91.46","1":"91.46"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"89.32","1":"89.32"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"88.12","1":"88.12"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"88.03","1":"88.03"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"87.97","1":"87.97"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"88.00","1":"88.00"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"90.00","1":"90.00"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"87.80","1":"87.80"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"88.03","1":"88.03"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"90.00","1":"90.00"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"90.00","1":"90.00"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"88.05","1":"88.05"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"89.67","1":"89.67"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"88.36","1":"88.36"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"89.82","1":"89.82"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"89.07","1":"89.07"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"89.04","1":"89.04"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"90.00","1":"90.00"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"90.43","1":"90.43"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"91.56","1":"91.56"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"90.34","1":"90.34"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"89.49","1":"89.49"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"89.49","1":"89.49"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"88.64","1":"88.64"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"88.87","1":"88.87"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"89.36","1":"89.36"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"89.04","1":"89.04"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"89.00","1":"89.00"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"92.66","1":"92.66"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"90.01","1":"90.01"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"91.15","1":"91.15"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"89.98","1":"89.98"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"87.91","1":"87.91"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"87.89","1":"87.89"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"83.19","1":"83.19"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"79.62","1":"79.62"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"80.95","1":"80.95"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"81.01","1":"81.01"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"89.11","1":"89.11"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"88.01","1":"88.01"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"88.01","1":"88.01"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"89.43","1":"89.43"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"89.90","1":"89.90"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"89.95","1":"89.95"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"90.00","1":"90.00"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"89.98","1":"89.98"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"91.18","1":"91.18"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"91.32","1":"91.32"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"91.72","1":"91.72"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"92.67","1":"92.67"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"92.91","1":"92.91"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"91.55","1":"91.55"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"93.04","1":"93.04"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"92.99","1":"92.99"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"93.00","1":"93.00"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"100.37","1":"100.37"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"102.04","1":"102.04"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"104.45","1":"104.45"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"100.62","1":"100.62"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"100.04","1":"100.04"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"104.00","1":"104.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"100.03","1":"100.03"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"103.83","1":"103.83"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"101.99","1":"101.99"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"102.00","1":"102.00"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"105.58","1":"105.58"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"105.58","1":"105.58"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"105.40","1":"105.40"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"108.45","1":"108.45"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"112.85","1":"112.85"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"108.36","1":"108.36"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"108.09","1":"108.09"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"105.21","1":"105.21"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"106.50","1":"106.50"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"105.06","1":"105.06"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"108.00","1":"108.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"107.00","1":"107.00"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"112.58","1":"112.58"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"107.12","1":"107.12"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"107.12","1":"107.12"}]}