{"status":"success","msg":"Data does not exist","data":[{"s_date":"Mar 18, 05","0":"Mar 18, 05","s_close":"8.25","1":"8.25"},{"s_date":"May 12, 05","0":"May 12, 05","s_close":"7.25","1":"7.25"},{"s_date":"Sep 05, 05","0":"Sep 05, 05","s_close":"6.25","1":"6.25"},{"s_date":"Sep 06, 05","0":"Sep 06, 05","s_close":"7.25","1":"7.25"},{"s_date":"Sep 19, 05","0":"Sep 19, 05","s_close":"7.00","1":"7.00"},{"s_date":"Dec 22, 05","0":"Dec 22, 05","s_close":"6.00","1":"6.00"},{"s_date":"Dec 23, 05","0":"Dec 23, 05","s_close":"7.00","1":"7.00"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"7.00","1":"7.00"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"8.00","1":"8.00"},{"s_date":"Mar 06, 06","0":"Mar 06, 06","s_close":"7.00","1":"7.00"},{"s_date":"May 05, 06","0":"May 05, 06","s_close":"8.00","1":"8.00"},{"s_date":"May 15, 06","0":"May 15, 06","s_close":"8.00","1":"8.00"},{"s_date":"Jul 21, 06","0":"Jul 21, 06","s_close":"9.00","1":"9.00"},{"s_date":"Jul 06, 07","0":"Jul 06, 07","s_close":"7.50","1":"7.50"},{"s_date":"Jul 22, 09","0":"Jul 22, 09","s_close":"7.00","1":"7.00"},{"s_date":"Jul 27, 09","0":"Jul 27, 09","s_close":"7.00","1":"7.00"},{"s_date":"Aug 21, 09","0":"Aug 21, 09","s_close":"6.40","1":"6.40"},{"s_date":"Oct 28, 09","0":"Oct 28, 09","s_close":"5.95","1":"5.95"},{"s_date":"Oct 29, 09","0":"Oct 29, 09","s_close":"4.95","1":"4.95"},{"s_date":"Feb 17, 10","0":"Feb 17, 10","s_close":"3.52","1":"3.52"},{"s_date":"Feb 25, 10","0":"Feb 25, 10","s_close":"3.30","1":"3.30"},{"s_date":"Mar 08, 10","0":"Mar 08, 10","s_close":"3.30","1":"3.30"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"3.00","1":"3.00"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"2.00","1":"2.00"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"1.25","1":"1.25"},{"s_date":"Jul 14, 10","0":"Jul 14, 10","s_close":"1.26","1":"1.26"},{"s_date":"Jan 20, 11","0":"Jan 20, 11","s_close":"3.02","1":"3.02"},{"s_date":"Jan 24, 11","0":"Jan 24, 11","s_close":"3.90","1":"3.90"},{"s_date":"Jan 31, 11","0":"Jan 31, 11","s_close":"4.50","1":"4.50"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"5.40","1":"5.40"},{"s_date":"May 18, 11","0":"May 18, 11","s_close":"0.00","1":"0.00"},{"s_date":"Jun 02, 11","0":"Jun 02, 11","s_close":"4.00","1":"4.00"},{"s_date":"Jul 11, 11","0":"Jul 11, 11","s_close":"4.00","1":"4.00"},{"s_date":"Jul 19, 11","0":"Jul 19, 11","s_close":"4.00","1":"4.00"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"4.00","1":"4.00"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"4.00","1":"4.00"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"4.00","1":"4.00"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"4.00","1":"4.00"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"3.00","1":"3.00"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"3.00","1":"3.00"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"3.00","1":"3.00"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"3.00","1":"3.00"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"3.00","1":"3.00"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"4.00","1":"4.00"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"4.00","1":"4.00"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"4.00","1":"4.00"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"6.00","1":"6.00"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"6.00","1":"6.00"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"6.00","1":"6.00"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"6.00","1":"6.00"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"6.00","1":"6.00"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"7.00","1":"7.00"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"6.00","1":"6.00"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"6.00","1":"6.00"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"5.00","1":"5.00"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"4.50","1":"4.50"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"3.50","1":"3.50"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"4.45","1":"4.45"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"4.48","1":"4.48"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"4.48","1":"4.48"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"4.48","1":"4.48"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"4.48","1":"4.48"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"5.48","1":"5.48"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"6.40","1":"6.40"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"6.40","1":"6.40"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"5.40","1":"5.40"},{"s_date":"Jul 08, 13","0":"Jul 08, 13","s_close":"4.45","1":"4.45"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"5.45","1":"5.45"},{"s_date":"Jul 15, 13","0":"Jul 15, 13","s_close":"4.50","1":"4.50"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"3.60","1":"3.60"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"4.60","1":"4.60"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"4.67","1":"4.67"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"4.10","1":"4.10"},{"s_date":"Jul 29, 13","0":"Jul 29, 13","s_close":"5.10","1":"5.10"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"4.10","1":"4.10"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"3.25","1":"3.25"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"4.00","1":"4.00"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"5.00","1":"5.00"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"6.00","1":"6.00"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"7.00","1":"7.00"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"8.00","1":"8.00"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"9.00","1":"9.00"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"10.00","1":"10.00"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"10.00","1":"10.00"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"10.16","1":"10.16"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"9.16","1":"9.16"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"10.30","1":"10.30"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"9.30","1":"9.30"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"8.30","1":"8.30"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"8.65","1":"8.65"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"7.85","1":"7.85"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"7.00","1":"7.00"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"6.55","1":"6.55"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"6.90","1":"6.90"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"7.90","1":"7.90"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"8.90","1":"8.90"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"9.90","1":"9.90"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"10.90","1":"10.90"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"10.95","1":"10.95"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"11.10","1":"11.10"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"11.00","1":"11.00"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"11.50","1":"11.50"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"12.50","1":"12.50"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"13.40","1":"13.40"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"14.40","1":"14.40"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"18.40","1":"18.40"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"19.40","1":"19.40"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"20.40","1":"20.40"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"23.50","1":"23.50"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"22.33","1":"22.33"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"23.00","1":"23.00"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"21.38","1":"21.38"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"20.40","1":"20.40"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"19.38","1":"19.38"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"18.38","1":"18.38"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"17.38","1":"17.38"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"16.99","1":"16.99"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"15.99","1":"15.99"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"16.99","1":"16.99"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"15.99","1":"15.99"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"15.01","1":"15.01"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"15.00","1":"15.00"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"16.00","1":"16.00"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"17.00","1":"17.00"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"16.00","1":"16.00"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"15.00","1":"15.00"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"15.10","1":"15.10"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"16.10","1":"16.10"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"17.10","1":"17.10"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"18.10","1":"18.10"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"19.10","1":"19.10"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"20.10","1":"20.10"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"21.10","1":"21.10"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"20.18","1":"20.18"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"20.00","1":"20.00"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"19.50","1":"19.50"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"20.40","1":"20.40"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"20.49","1":"20.49"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"20.39","1":"20.39"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"19.38","1":"19.38"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"18.38","1":"18.38"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"17.38","1":"17.38"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"18.38","1":"18.38"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"19.38","1":"19.38"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"20.38","1":"20.38"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"21.39","1":"21.39"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"22.45","1":"22.45"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"21.33","1":"21.33"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"20.27","1":"20.27"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"19.26","1":"19.26"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"18.26","1":"18.26"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"18.08","1":"18.08"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"17.43","1":"17.43"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"17.06","1":"17.06"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"18.06","1":"18.06"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"19.06","1":"19.06"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"20.06","1":"20.06"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"19.06","1":"19.06"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"18.18","1":"18.18"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"17.84","1":"17.84"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"17.62","1":"17.62"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"17.93","1":"17.93"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"17.83","1":"17.83"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"17.70","1":"17.70"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"17.90","1":"17.90"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"17.01","1":"17.01"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"17.07","1":"17.07"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"16.31","1":"16.31"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"17.31","1":"17.31"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"18.31","1":"18.31"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"19.31","1":"19.31"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"20.31","1":"20.31"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"21.32","1":"21.32"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"22.38","1":"22.38"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"21.27","1":"21.27"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"20.21","1":"20.21"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"19.20","1":"19.20"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"18.95","1":"18.95"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"18.05","1":"18.05"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"18.00","1":"18.00"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"18.99","1":"18.99"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"18.50","1":"18.50"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"18.00","1":"18.00"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"17.40","1":"17.40"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"17.00","1":"17.00"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"17.00","1":"17.00"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"17.45","1":"17.45"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"16.50","1":"16.50"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"17.50","1":"17.50"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"16.50","1":"16.50"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"16.01","1":"16.01"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"16.85","1":"16.85"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"15.85","1":"15.85"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"14.85","1":"14.85"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"13.90","1":"13.90"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"14.72","1":"14.72"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"15.24","1":"15.24"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"14.24","1":"14.24"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"14.89","1":"14.89"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"13.89","1":"13.89"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"13.91","1":"13.91"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"14.24","1":"14.24"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"15.22","1":"15.22"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"14.22","1":"14.22"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"14.00","1":"14.00"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"13.20","1":"13.20"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"12.50","1":"12.50"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"12.50","1":"12.50"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"11.50","1":"11.50"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"11.50","1":"11.50"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"12.50","1":"12.50"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"13.25","1":"13.25"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"12.59","1":"12.59"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"11.61","1":"11.61"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"11.61","1":"11.61"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"10.67","1":"10.67"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"10.18","1":"10.18"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"10.22","1":"10.22"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"10.55","1":"10.55"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"9.67","1":"9.67"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"10.67","1":"10.67"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"9.91","1":"9.91"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"9.91","1":"9.91"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"10.91","1":"10.91"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"11.88","1":"11.88"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"12.24","1":"12.24"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"11.24","1":"11.24"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"11.99","1":"11.99"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"10.99","1":"10.99"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"10.99","1":"10.99"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"10.02","1":"10.02"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"10.34","1":"10.34"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"9.34","1":"9.34"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"8.62","1":"8.62"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"8.90","1":"8.90"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"8.31","1":"8.31"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"9.31","1":"9.31"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"9.97","1":"9.97"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"10.00","1":"10.00"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"10.70","1":"10.70"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"11.70","1":"11.70"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"11.70","1":"11.70"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"10.70","1":"10.70"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"9.75","1":"9.75"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"9.39","1":"9.39"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"9.50","1":"9.50"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"9.50","1":"9.50"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"10.19","1":"10.19"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"10.34","1":"10.34"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"11.34","1":"11.34"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"12.34","1":"12.34"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"13.34","1":"13.34"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"12.36","1":"12.36"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"11.59","1":"11.59"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"12.49","1":"12.49"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"11.49","1":"11.49"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"11.50","1":"11.50"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"11.36","1":"11.36"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"11.70","1":"11.70"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"12.20","1":"12.20"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"13.20","1":"13.20"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"12.50","1":"12.50"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"12.90","1":"12.90"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"13.44","1":"13.44"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"12.50","1":"12.50"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"11.66","1":"11.66"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"11.97","1":"11.97"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"11.97","1":"11.97"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"11.25","1":"11.25"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"10.80","1":"10.80"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"10.70","1":"10.70"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"11.69","1":"11.69"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"11.55","1":"11.55"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"11.65","1":"11.65"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"12.00","1":"12.00"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"11.82","1":"11.82"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"11.90","1":"11.90"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"11.25","1":"11.25"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"11.49","1":"11.49"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"11.95","1":"11.95"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"11.02","1":"11.02"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"10.70","1":"10.70"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"10.57","1":"10.57"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"9.63","1":"9.63"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"9.63","1":"9.63"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"10.63","1":"10.63"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"11.54","1":"11.54"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"11.80","1":"11.80"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"11.10","1":"11.10"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"10.32","1":"10.32"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"9.83","1":"9.83"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"9.50","1":"9.50"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"10.50","1":"10.50"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"10.50","1":"10.50"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"9.72","1":"9.72"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"9.72","1":"9.72"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"10.00","1":"10.00"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"10.50","1":"10.50"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"9.50","1":"9.50"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"9.30","1":"9.30"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"9.72","1":"9.72"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"9.72","1":"9.72"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"10.63","1":"10.63"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"11.63","1":"11.63"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"12.01","1":"12.01"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"12.25","1":"12.25"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"11.45","1":"11.45"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"10.51","1":"10.51"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"10.30","1":"10.30"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"10.30","1":"10.30"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"10.75","1":"10.75"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"10.50","1":"10.50"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"10.00","1":"10.00"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"11.00","1":"11.00"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"10.33","1":"10.33"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"9.52","1":"9.52"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"8.61","1":"8.61"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"9.61","1":"9.61"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"9.61","1":"9.61"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"10.52","1":"10.52"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"9.67","1":"9.67"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"8.80","1":"8.80"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"8.80","1":"8.80"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"9.00","1":"9.00"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"8.51","1":"8.51"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"9.51","1":"9.51"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"8.60","1":"8.60"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"8.60","1":"8.60"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"7.70","1":"7.70"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"8.70","1":"8.70"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"9.69","1":"9.69"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"10.68","1":"10.68"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"9.70","1":"9.70"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"8.72","1":"8.72"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"7.88","1":"7.88"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"7.53","1":"7.53"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"8.53","1":"8.53"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"9.53","1":"9.53"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"10.53","1":"10.53"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"11.53","1":"11.53"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"12.53","1":"12.53"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"11.53","1":"11.53"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"10.53","1":"10.53"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"9.53","1":"9.53"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"8.53","1":"8.53"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"7.75","1":"7.75"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"8.16","1":"8.16"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"8.04","1":"8.04"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"7.87","1":"7.87"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"7.72","1":"7.72"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"7.55","1":"7.55"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"7.24","1":"7.24"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"7.22","1":"7.22"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"7.24","1":"7.24"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"7.30","1":"7.30"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"7.40","1":"7.40"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"7.38","1":"7.38"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"7.22","1":"7.22"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"6.52","1":"6.52"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"6.74","1":"6.74"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"6.60","1":"6.60"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"6.57","1":"6.57"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"6.61","1":"6.61"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"6.57","1":"6.57"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"6.80","1":"6.80"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"6.55","1":"6.55"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"6.51","1":"6.51"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"6.60","1":"6.60"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"6.70","1":"6.70"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"6.59","1":"6.59"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"6.33","1":"6.33"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"6.40","1":"6.40"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"6.74","1":"6.74"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"6.75","1":"6.75"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"6.71","1":"6.71"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"6.74","1":"6.74"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"6.70","1":"6.70"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"6.74","1":"6.74"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"6.60","1":"6.60"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"6.95","1":"6.95"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"6.74","1":"6.74"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"6.87","1":"6.87"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"6.80","1":"6.80"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"6.66","1":"6.66"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"6.50","1":"6.50"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"6.60","1":"6.60"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"6.60","1":"6.60"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"6.60","1":"6.60"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"6.50","1":"6.50"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"6.69","1":"6.69"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"6.59","1":"6.59"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"6.55","1":"6.55"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"6.43","1":"6.43"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"6.49","1":"6.49"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"6.69","1":"6.69"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"6.49","1":"6.49"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"6.31","1":"6.31"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"6.40","1":"6.40"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"6.34","1":"6.34"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"6.38","1":"6.38"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"6.20","1":"6.20"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"6.35","1":"6.35"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"6.84","1":"6.84"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"6.82","1":"6.82"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"6.61","1":"6.61"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"6.59","1":"6.59"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"6.53","1":"6.53"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"6.60","1":"6.60"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"6.70","1":"6.70"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"6.75","1":"6.75"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"6.65","1":"6.65"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"6.50","1":"6.50"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"6.36","1":"6.36"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"6.53","1":"6.53"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"6.38","1":"6.38"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"6.50","1":"6.50"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"6.30","1":"6.30"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"6.41","1":"6.41"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"6.41","1":"6.41"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"6.42","1":"6.42"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"6.39","1":"6.39"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"6.23","1":"6.23"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"6.30","1":"6.30"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"6.34","1":"6.34"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"6.16","1":"6.16"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"6.25","1":"6.25"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"6.00","1":"6.00"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"6.27","1":"6.27"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"6.13","1":"6.13"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"6.05","1":"6.05"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"6.20","1":"6.20"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"6.20","1":"6.20"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"6.03","1":"6.03"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"6.46","1":"6.46"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"6.49","1":"6.49"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"6.10","1":"6.10"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"5.95","1":"5.95"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"6.20","1":"6.20"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"6.29","1":"6.29"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"6.08","1":"6.08"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"6.10","1":"6.10"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"6.00","1":"6.00"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"5.82","1":"5.82"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"5.74","1":"5.74"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"5.80","1":"5.80"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"5.90","1":"5.90"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"5.59","1":"5.59"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"5.59","1":"5.59"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"5.85","1":"5.85"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"5.90","1":"5.90"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"5.70","1":"5.70"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"5.89","1":"5.89"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"5.78","1":"5.78"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"5.70","1":"5.70"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"5.80","1":"5.80"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"5.56","1":"5.56"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"5.50","1":"5.50"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"5.41","1":"5.41"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"5.65","1":"5.65"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"5.60","1":"5.60"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"5.40","1":"5.40"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"5.60","1":"5.60"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"5.42","1":"5.42"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"5.50","1":"5.50"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"5.60","1":"5.60"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"5.50","1":"5.50"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"5.49","1":"5.49"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"5.32","1":"5.32"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"5.32","1":"5.32"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"5.26","1":"5.26"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"5.40","1":"5.40"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"5.28","1":"5.28"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"5.20","1":"5.20"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"5.20","1":"5.20"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"5.20","1":"5.20"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"5.30","1":"5.30"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"5.22","1":"5.22"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"5.05","1":"5.05"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"5.30","1":"5.30"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"5.07","1":"5.07"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"5.93","1":"5.93"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"6.88","1":"6.88"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"7.25","1":"7.25"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"6.77","1":"6.77"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"6.57","1":"6.57"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"6.50","1":"6.50"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"6.25","1":"6.25"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"6.01","1":"6.01"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"6.03","1":"6.03"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"5.80","1":"5.80"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"5.75","1":"5.75"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"5.55","1":"5.55"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"6.48","1":"6.48"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"6.20","1":"6.20"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"6.60","1":"6.60"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"6.53","1":"6.53"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"6.49","1":"6.49"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"6.16","1":"6.16"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"6.13","1":"6.13"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"6.00","1":"6.00"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"6.24","1":"6.24"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"6.00","1":"6.00"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"5.90","1":"5.90"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"5.90","1":"5.90"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"6.30","1":"6.30"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"5.93","1":"5.93"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"6.44","1":"6.44"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"5.89","1":"5.89"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"6.19","1":"6.19"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"5.85","1":"5.85"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"5.60","1":"5.60"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"5.63","1":"5.63"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"5.60","1":"5.60"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"5.50","1":"5.50"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"5.40","1":"5.40"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"5.21","1":"5.21"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"5.00","1":"5.00"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"5.40","1":"5.40"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"5.00","1":"5.00"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"5.04","1":"5.04"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"5.01","1":"5.01"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"5.67","1":"5.67"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"5.13","1":"5.13"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"6.06","1":"6.06"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"6.02","1":"6.02"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"5.92","1":"5.92"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"6.00","1":"6.00"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"5.63","1":"5.63"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"5.90","1":"5.90"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"5.99","1":"5.99"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"5.31","1":"5.31"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"5.75","1":"5.75"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"5.68","1":"5.68"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"5.22","1":"5.22"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"4.87","1":"4.87"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"4.96","1":"4.96"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"5.00","1":"5.00"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"5.34","1":"5.34"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"5.40","1":"5.40"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"5.50","1":"5.50"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"5.23","1":"5.23"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"5.12","1":"5.12"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"5.10","1":"5.10"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"5.12","1":"5.12"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"5.00","1":"5.00"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"5.20","1":"5.20"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"5.30","1":"5.30"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"5.05","1":"5.05"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"4.89","1":"4.89"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"5.08","1":"5.08"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"5.15","1":"5.15"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"5.11","1":"5.11"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"5.28","1":"5.28"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"5.03","1":"5.03"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"5.20","1":"5.20"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"5.30","1":"5.30"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"5.25","1":"5.25"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"5.78","1":"5.78"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"5.61","1":"5.61"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"5.01","1":"5.01"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"5.80","1":"5.80"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"5.81","1":"5.81"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"5.99","1":"5.99"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"5.94","1":"5.94"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"5.95","1":"5.95"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"5.89","1":"5.89"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"5.85","1":"5.85"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"6.15","1":"6.15"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"6.00","1":"6.00"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"6.00","1":"6.00"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"6.51","1":"6.51"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"7.01","1":"7.01"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"7.20","1":"7.20"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"7.00","1":"7.00"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"7.21","1":"7.21"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"7.11","1":"7.11"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"7.76","1":"7.76"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"8.63","1":"8.63"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"8.50","1":"8.50"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"8.44","1":"8.44"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"8.34","1":"8.34"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"7.55","1":"7.55"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"7.51","1":"7.51"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"7.83","1":"7.83"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"7.70","1":"7.70"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"7.97","1":"7.97"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"7.62","1":"7.62"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"7.20","1":"7.20"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"7.97","1":"7.97"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"8.19","1":"8.19"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"8.47","1":"8.47"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"8.24","1":"8.24"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"8.10","1":"8.10"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"8.08","1":"8.08"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"8.08","1":"8.08"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"8.05","1":"8.05"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"8.10","1":"8.10"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"8.20","1":"8.20"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"7.88","1":"7.88"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"8.00","1":"8.00"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"8.20","1":"8.20"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"7.90","1":"7.90"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"7.95","1":"7.95"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"7.65","1":"7.65"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"8.00","1":"8.00"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"7.50","1":"7.50"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"7.35","1":"7.35"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"7.59","1":"7.59"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"8.34","1":"8.34"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"8.49","1":"8.49"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"7.99","1":"7.99"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"7.83","1":"7.83"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"8.70","1":"8.70"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"8.11","1":"8.11"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"8.45","1":"8.45"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"8.85","1":"8.85"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"8.41","1":"8.41"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"8.61","1":"8.61"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"8.01","1":"8.01"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"8.33","1":"8.33"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"8.20","1":"8.20"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"8.24","1":"8.24"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"8.25","1":"8.25"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"8.12","1":"8.12"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"8.80","1":"8.80"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"8.74","1":"8.74"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"9.18","1":"9.18"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"8.66","1":"8.66"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"8.80","1":"8.80"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"9.00","1":"9.00"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"9.35","1":"9.35"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"9.35","1":"9.35"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"8.65","1":"8.65"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"9.20","1":"9.20"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"10.20","1":"10.20"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"9.38","1":"9.38"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"10.38","1":"10.38"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"10.94","1":"10.94"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"11.65","1":"11.65"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"10.99","1":"10.99"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"11.00","1":"11.00"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"10.08","1":"10.08"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"10.76","1":"10.76"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"11.27","1":"11.27"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"11.59","1":"11.59"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"11.65","1":"11.65"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"11.01","1":"11.01"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"11.00","1":"11.00"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"10.90","1":"10.90"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"10.70","1":"10.70"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"10.99","1":"10.99"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"10.60","1":"10.60"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"11.27","1":"11.27"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"11.50","1":"11.50"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"11.45","1":"11.45"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"10.52","1":"10.52"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"10.65","1":"10.65"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"10.50","1":"10.50"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"10.95","1":"10.95"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"11.85","1":"11.85"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"11.50","1":"11.50"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"11.50","1":"11.50"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"10.83","1":"10.83"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"11.45","1":"11.45"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"11.50","1":"11.50"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"10.76","1":"10.76"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"11.23","1":"11.23"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"11.29","1":"11.29"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"11.20","1":"11.20"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"11.30","1":"11.30"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"11.45","1":"11.45"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"11.45","1":"11.45"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"11.50","1":"11.50"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"12.38","1":"12.38"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"13.32","1":"13.32"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"13.97","1":"13.97"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"12.97","1":"12.97"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"13.97","1":"13.97"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"12.97","1":"12.97"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"12.70","1":"12.70"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"12.85","1":"12.85"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"12.40","1":"12.40"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"11.40","1":"11.40"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"11.90","1":"11.90"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"11.06","1":"11.06"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"11.11","1":"11.11"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"11.78","1":"11.78"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"11.09","1":"11.09"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"11.49","1":"11.49"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"11.49","1":"11.49"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"11.55","1":"11.55"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"11.50","1":"11.50"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"11.84","1":"11.84"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"12.84","1":"12.84"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"13.84","1":"13.84"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"14.84","1":"14.84"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"15.55","1":"15.55"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"16.55","1":"16.55"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"17.55","1":"17.55"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"18.55","1":"18.55"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"19.55","1":"19.55"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"18.58","1":"18.58"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"18.99","1":"18.99"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"19.00","1":"19.00"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"19.12","1":"19.12"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"19.21","1":"19.21"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"20.21","1":"20.21"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"21.22","1":"21.22"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"22.28","1":"22.28"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"23.39","1":"23.39"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"24.55","1":"24.55"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"25.77","1":"25.77"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"27.05","1":"27.05"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"28.40","1":"28.40"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"29.82","1":"29.82"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"29.82","1":"29.82"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"31.31","1":"31.31"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"32.87","1":"32.87"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"34.51","1":"34.51"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"36.23","1":"36.23"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"38.04","1":"38.04"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"39.94","1":"39.94"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"41.93","1":"41.93"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"44.02","1":"44.02"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"41.86","1":"41.86"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"42.12","1":"42.12"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"42.23","1":"42.23"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"40.61","1":"40.61"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"39.35","1":"39.35"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"37.39","1":"37.39"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"35.53","1":"35.53"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"31.10","1":"31.10"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"32.65","1":"32.65"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"32.65","1":"32.65"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"34.28","1":"34.28"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"35.49","1":"35.49"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"33.72","1":"33.72"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"34.00","1":"34.00"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"34.50","1":"34.50"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"36.22","1":"36.22"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"37.99","1":"37.99"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"39.88","1":"39.88"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"41.87","1":"41.87"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"43.96","1":"43.96"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"46.15","1":"46.15"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"48.45","1":"48.45"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"50.87","1":"50.87"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"53.41","1":"53.41"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"56.08","1":"56.08"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"58.88","1":"58.88"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"61.82","1":"61.82"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"64.91","1":"64.91"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"68.15","1":"68.15"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"71.55","1":"71.55"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"75.12","1":"75.12"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"78.87","1":"78.87"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"82.81","1":"82.81"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"86.95","1":"86.95"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"91.29","1":"91.29"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"86.73","1":"86.73"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"78.87","1":"78.87"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"74.93","1":"74.93"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"71.53","1":"71.53"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"70.00","1":"70.00"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"73.50","1":"73.50"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"76.09","1":"76.09"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"79.88","1":"79.88"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"80.00","1":"80.00"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"76.00","1":"76.00"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"79.00","1":"79.00"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"80.95","1":"80.95"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"84.00","1":"84.00"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"77.98","1":"77.98"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"78.00","1":"78.00"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"74.10","1":"74.10"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"70.40","1":"70.40"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"67.00","1":"67.00"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"63.65","1":"63.65"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"61.15","1":"61.15"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"64.00","1":"64.00"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"67.20","1":"67.20"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"70.56","1":"70.56"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"74.08","1":"74.08"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"70.40","1":"70.40"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"67.15","1":"67.15"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"70.50","1":"70.50"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"74.02","1":"74.02"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"77.72","1":"77.72"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"81.60","1":"81.60"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"85.68","1":"85.68"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"89.96","1":"89.96"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"94.45","1":"94.45"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"99.17","1":"99.17"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"104.12","1":"104.12"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"109.20","1":"109.20"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"104.10","1":"104.10"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"109.00","1":"109.00"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"110.00","1":"110.00"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"115.50","1":"115.50"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"121.27","1":"121.27"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"127.33","1":"127.33"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"133.69","1":"133.69"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"140.37","1":"140.37"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"147.38","1":"147.38"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"154.74","1":"154.74"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"162.47","1":"162.47"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"170.59","1":"170.59"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"179.11","1":"179.11"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"188.06","1":"188.06"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"197.34","1":"197.34"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"207.20","1":"207.20"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"217.56","1":"217.56"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"228.43","1":"228.43"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"239.85","1":"239.85"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"251.84","1":"251.84"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"239.25","1":"239.25"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"211.61","1":"211.61"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"201.03","1":"201.03"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"164.54","1":"164.54"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"172.75","1":"172.75"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"164.12","1":"164.12"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"155.92","1":"155.92"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"150.00","1":"150.00"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"143.90","1":"143.90"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"143.88","1":"143.88"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"136.69","1":"136.69"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"129.90","1":"129.90"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"123.60","1":"123.60"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"117.42","1":"117.42"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"111.55","1":"111.55"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"111.55","1":"111.55"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"111.00","1":"111.00"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"116.55","1":"116.55"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"128.48","1":"128.48"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"148.49","1":"148.49"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"163.70","1":"163.70"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"171.88","1":"171.88"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"180.47","1":"180.47"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"189.49","1":"189.49"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"186.92","1":"186.92"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"179.74","1":"179.74"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"188.66","1":"188.66"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"185.95","1":"185.95"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"176.70","1":"176.70"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"17.74","1":"17.74"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"18.74","1":"18.74"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"19.74","1":"19.74"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"20.74","1":"20.74"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"21.77","1":"21.77"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"22.85","1":"22.85"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"23.99","1":"23.99"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"25.18","1":"25.18"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"26.43","1":"26.43"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"25.11","1":"25.11"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"22.91","1":"22.91"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"21.77","1":"21.77"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"20.69","1":"20.69"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"20.65","1":"20.65"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"21.57","1":"21.57"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"20.50","1":"20.50"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"19.49","1":"19.49"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"18.49","1":"18.49"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"17.49","1":"17.49"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"18.30","1":"18.30"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"19.30","1":"19.30"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"20.30","1":"20.30"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"21.31","1":"21.31"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"20.25","1":"20.25"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"21.26","1":"21.26"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"22.32","1":"22.32"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"23.43","1":"23.43"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"24.60","1":"24.60"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"25.19","1":"25.19"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"23.94","1":"23.94"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"22.81","1":"22.81"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"22.94","1":"22.94"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"21.82","1":"21.82"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"21.00","1":"21.00"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"19.95","1":"19.95"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"18.95","1":"18.95"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"17.95","1":"17.95"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"16.95","1":"16.95"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"16.44","1":"16.44"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"16.32","1":"16.32"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"16.32","1":"16.32"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"16.80","1":"16.80"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"15.80","1":"15.80"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"14.80","1":"14.80"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"14.96","1":"14.96"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"14.49","1":"14.49"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"14.11","1":"14.11"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"14.53","1":"14.53"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"15.53","1":"15.53"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"16.53","1":"16.53"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"16.02","1":"16.02"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"16.99","1":"16.99"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"17.99","1":"17.99"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"18.99","1":"18.99"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"19.48","1":"19.48"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"20.01","1":"20.01"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"19.57","1":"19.57"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"19.00","1":"19.00"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"18.67","1":"18.67"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"18.48","1":"18.48"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"18.67","1":"18.67"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"19.67","1":"19.67"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"20.67","1":"20.67"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"21.68","1":"21.68"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"22.30","1":"22.30"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"22.00","1":"22.00"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"21.62","1":"21.62"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"22.34","1":"22.34"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"21.82","1":"21.82"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"21.72","1":"21.72"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"22.80","1":"22.80"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"23.94","1":"23.94"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"24.62","1":"24.62"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"25.85","1":"25.85"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"27.14","1":"27.14"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"27.94","1":"27.94"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"27.14","1":"27.14"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"28.44","1":"28.44"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"28.51","1":"28.51"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"27.13","1":"27.13"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"26.02","1":"26.02"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"24.76","1":"24.76"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"23.57","1":"23.57"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"23.92","1":"23.92"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"24.24","1":"24.24"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"24.41","1":"24.41"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"24.54","1":"24.54"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"25.33","1":"25.33"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"24.27","1":"24.27"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"23.98","1":"23.98"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"24.25","1":"24.25"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"23.93","1":"23.93"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"23.83","1":"23.83"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"25.02","1":"25.02"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"26.27","1":"26.27"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"27.58","1":"27.58"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"26.57","1":"26.57"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"27.31","1":"27.31"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"28.50","1":"28.50"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"27.99","1":"27.99"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"27.94","1":"27.94"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"28.32","1":"28.32"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"27.19","1":"27.19"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"26.74","1":"26.74"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"27.49","1":"27.49"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"28.19","1":"28.19"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"28.43","1":"28.43"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"27.01","1":"27.01"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"27.86","1":"27.86"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"27.05","1":"27.05"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"27.45","1":"27.45"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"27.53","1":"27.53"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"27.24","1":"27.24"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"27.21","1":"27.21"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"26.71","1":"26.71"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"27.24","1":"27.24"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"26.98","1":"26.98"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"27.11","1":"27.11"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"27.02","1":"27.02"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"26.86","1":"26.86"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"26.80","1":"26.80"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"26.88","1":"26.88"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"26.68","1":"26.68"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"28.01","1":"28.01"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"27.83","1":"27.83"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"28.35","1":"28.35"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"28.21","1":"28.21"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"28.57","1":"28.57"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"29.99","1":"29.99"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"31.48","1":"31.48"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"33.05","1":"33.05"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"31.71","1":"31.71"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"33.14","1":"33.14"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"34.79","1":"34.79"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"33.32","1":"33.32"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"31.66","1":"31.66"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"30.44","1":"30.44"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"31.77","1":"31.77"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"30.21","1":"30.21"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"28.84","1":"28.84"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"27.40","1":"27.40"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"28.33","1":"28.33"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"26.92","1":"26.92"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"27.13","1":"27.13"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"26.35","1":"26.35"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"25.14","1":"25.14"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"23.99","1":"23.99"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"23.16","1":"23.16"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"24.31","1":"24.31"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"25.52","1":"25.52"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"26.78","1":"26.78"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"28.11","1":"28.11"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"27.52","1":"27.52"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"28.71","1":"28.71"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"29.00","1":"29.00"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"28.57","1":"28.57"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"28.39","1":"28.39"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"28.59","1":"28.59"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"28.92","1":"28.92"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"28.68","1":"28.68"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"28.53","1":"28.53"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"29.95","1":"29.95"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"29.44","1":"29.44"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"29.89","1":"29.89"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"30.20","1":"30.20"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"30.53","1":"30.53"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"29.19","1":"29.19"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"27.78","1":"27.78"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"26.93","1":"26.93"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"25.59","1":"25.59"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"26.04","1":"26.04"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"27.19","1":"27.19"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"27.89","1":"27.89"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"29.28","1":"29.28"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"30.74","1":"30.74"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"29.88","1":"29.88"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"28.98","1":"28.98"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"29.11","1":"29.11"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"29.06","1":"29.06"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"28.09","1":"28.09"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"28.99","1":"28.99"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"28.26","1":"28.26"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"28.18","1":"28.18"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"28.43","1":"28.43"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"28.22","1":"28.22"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"29.49","1":"29.49"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"30.49","1":"30.49"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"31.01","1":"31.01"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"29.62","1":"29.62"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"28.81","1":"28.81"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"30.01","1":"30.01"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"30.32","1":"30.32"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"30.51","1":"30.51"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"31.16","1":"31.16"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"31.24","1":"31.24"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"31.22","1":"31.22"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"32.36","1":"32.36"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"33.83","1":"33.83"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"33.56","1":"33.56"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"33.18","1":"33.18"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"34.83","1":"34.83"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"36.57","1":"36.57"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"38.27","1":"38.27"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"37.78","1":"37.78"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"39.56","1":"39.56"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"38.39","1":"38.39"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"40.30","1":"40.30"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"41.72","1":"41.72"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"43.80","1":"43.80"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"44.87","1":"44.87"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"42.89","1":"42.89"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"43.62","1":"43.62"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"42.23","1":"42.23"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"43.64","1":"43.64"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"42.94","1":"42.94"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"43.06","1":"43.06"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"41.53","1":"41.53"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"39.46","1":"39.46"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"37.49","1":"37.49"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"39.23","1":"39.23"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"41.01","1":"41.01"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"40.16","1":"40.16"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"38.16","1":"38.16"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"36.31","1":"36.31"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"34.52","1":"34.52"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"36.24","1":"36.24"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"37.50","1":"37.50"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"35.63","1":"35.63"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"35.90","1":"35.90"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"34.39","1":"34.39"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"32.84","1":"32.84"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"31.43","1":"31.43"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"31.99","1":"31.99"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"31.06","1":"31.06"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"31.02","1":"31.02"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"30.84","1":"30.84"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"29.32","1":"29.32"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"27.86","1":"27.86"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"26.47","1":"26.47"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"26.52","1":"26.52"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"26.23","1":"26.23"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"24.92","1":"24.92"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"25.22","1":"25.22"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"23.68","1":"23.68"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"24.86","1":"24.86"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"26.06","1":"26.06"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"27.36","1":"27.36"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"28.72","1":"28.72"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"27.81","1":"27.81"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"29.20","1":"29.20"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"30.58","1":"30.58"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"32.10","1":"32.10"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"33.70","1":"33.70"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"34.42","1":"34.42"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"34.05","1":"34.05"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"34.18","1":"34.18"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"35.28","1":"35.28"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"35.65","1":"35.65"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"33.88","1":"33.88"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"33.94","1":"33.94"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"33.28","1":"33.28"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"33.30","1":"33.30"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"33.13","1":"33.13"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"32.26","1":"32.26"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"32.65","1":"32.65"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"33.06","1":"33.06"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"32.72","1":"32.72"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"32.74","1":"32.74"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"32.93","1":"32.93"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"32.19","1":"32.19"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"32.02","1":"32.02"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"30.88","1":"30.88"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"31.19","1":"31.19"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"31.09","1":"31.09"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"30.79","1":"30.79"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"30.46","1":"30.46"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"29.15","1":"29.15"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"30.07","1":"30.07"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"29.46","1":"29.46"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"28.97","1":"28.97"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"29.29","1":"29.29"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"29.88","1":"29.88"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"29.24","1":"29.24"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"27.87","1":"27.87"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"26.64","1":"26.64"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"27.97","1":"27.97"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"29.36","1":"29.36"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"29.56","1":"29.56"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"28.94","1":"28.94"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"29.15","1":"29.15"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"29.23","1":"29.23"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"29.43","1":"29.43"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"29.02","1":"29.02"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"28.33","1":"28.33"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"26.92","1":"26.92"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"25.73","1":"25.73"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"26.99","1":"26.99"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"26.06","1":"26.06"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"25.24","1":"25.24"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"24.99","1":"24.99"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"26.22","1":"26.22"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"27.06","1":"27.06"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"25.99","1":"25.99"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"25.44","1":"25.44"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"25.29","1":"25.29"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"25.69","1":"25.69"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"24.41","1":"24.41"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"23.19","1":"23.19"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"22.16","1":"22.16"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"22.97","1":"22.97"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"21.84","1":"21.84"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"22.30","1":"22.30"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"22.09","1":"22.09"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"21.88","1":"21.88"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"22.97","1":"22.97"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"24.11","1":"24.11"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"24.23","1":"24.23"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"24.22","1":"24.22"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"24.32","1":"24.32"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"25.51","1":"25.51"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"25.52","1":"25.52"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"24.54","1":"24.54"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"24.82","1":"24.82"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"24.23","1":"24.23"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"23.16","1":"23.16"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"22.41","1":"22.41"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"22.37","1":"22.37"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"22.84","1":"22.84"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"23.26","1":"23.26"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"22.92","1":"22.92"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"22.29","1":"22.29"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"21.18","1":"21.18"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"20.13","1":"20.13"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"19.87","1":"19.87"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"20.03","1":"20.03"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"19.09","1":"19.09"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"18.10","1":"18.10"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"18.67","1":"18.67"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"18.84","1":"18.84"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"18.80","1":"18.80"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"17.80","1":"17.80"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"17.49","1":"17.49"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"17.53","1":"17.53"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"17.06","1":"17.06"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"16.78","1":"16.78"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"16.98","1":"16.98"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"13.17","1":"13.17"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"14.17","1":"14.17"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"13.61","1":"13.61"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"13.72","1":"13.72"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"13.36","1":"13.36"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"13.07","1":"13.07"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"12.71","1":"12.71"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"12.52","1":"12.52"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"11.76","1":"11.76"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"11.90","1":"11.90"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"12.90","1":"12.90"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"12.53","1":"12.53"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"12.90","1":"12.90"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"12.78","1":"12.78"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"13.45","1":"13.45"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"13.33","1":"13.33"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"13.65","1":"13.65"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"13.56","1":"13.56"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"13.16","1":"13.16"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"12.72","1":"12.72"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"12.18","1":"12.18"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"12.36","1":"12.36"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"13.00","1":"13.00"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"12.81","1":"12.81"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"12.12","1":"12.12"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"11.64","1":"11.64"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"11.85","1":"11.85"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"12.35","1":"12.35"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"11.85","1":"11.85"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"11.25","1":"11.25"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"11.27","1":"11.27"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"11.50","1":"11.50"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"12.50","1":"12.50"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"13.50","1":"13.50"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"13.36","1":"13.36"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"12.55","1":"12.55"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"12.46","1":"12.46"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"11.74","1":"11.74"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"11.73","1":"11.73"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"11.55","1":"11.55"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"11.90","1":"11.90"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"11.74","1":"11.74"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"10.75","1":"10.75"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"9.80","1":"9.80"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"10.20","1":"10.20"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"9.25","1":"9.25"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"8.25","1":"8.25"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"9.25","1":"9.25"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"10.12","1":"10.12"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"11.12","1":"11.12"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"11.74","1":"11.74"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"11.74","1":"11.74"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"11.24","1":"11.24"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"10.48","1":"10.48"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"11.44","1":"11.44"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"11.00","1":"11.00"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"10.72","1":"10.72"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"9.83","1":"9.83"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"10.35","1":"10.35"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"10.65","1":"10.65"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"11.01","1":"11.01"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"10.79","1":"10.79"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"10.55","1":"10.55"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"10.22","1":"10.22"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"10.32","1":"10.32"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"10.80","1":"10.80"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"10.70","1":"10.70"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"10.15","1":"10.15"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"10.41","1":"10.41"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"10.28","1":"10.28"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"10.30","1":"10.30"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"10.30","1":"10.30"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"10.88","1":"10.88"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"11.04","1":"11.04"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"11.17","1":"11.17"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"10.66","1":"10.66"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"10.61","1":"10.61"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"10.48","1":"10.48"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"10.51","1":"10.51"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"10.56","1":"10.56"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"10.46","1":"10.46"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"10.19","1":"10.19"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"9.63","1":"9.63"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"9.90","1":"9.90"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"9.88","1":"9.88"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"9.45","1":"9.45"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"9.38","1":"9.38"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"9.47","1":"9.47"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"9.53","1":"9.53"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"9.72","1":"9.72"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"9.29","1":"9.29"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"9.07","1":"9.07"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"9.14","1":"9.14"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"9.06","1":"9.06"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"9.10","1":"9.10"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"8.87","1":"8.87"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"8.94","1":"8.94"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"8.60","1":"8.60"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"8.57","1":"8.57"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"8.34","1":"8.34"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"7.74","1":"7.74"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"7.86","1":"7.86"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"7.62","1":"7.62"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"8.35","1":"8.35"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"8.29","1":"8.29"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"8.49","1":"8.49"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"9.48","1":"9.48"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"9.33","1":"9.33"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"8.57","1":"8.57"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"8.64","1":"8.64"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"8.72","1":"8.72"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"8.11","1":"8.11"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"7.84","1":"7.84"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"8.27","1":"8.27"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"8.07","1":"8.07"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"8.65","1":"8.65"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"8.37","1":"8.37"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"8.34","1":"8.34"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"8.17","1":"8.17"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"8.72","1":"8.72"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"8.88","1":"8.88"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"8.79","1":"8.79"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"8.64","1":"8.64"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"8.56","1":"8.56"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"8.83","1":"8.83"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"8.79","1":"8.79"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"8.52","1":"8.52"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"8.52","1":"8.52"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"8.43","1":"8.43"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"8.37","1":"8.37"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"8.55","1":"8.55"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"8.83","1":"8.83"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"9.18","1":"9.18"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"9.50","1":"9.50"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"10.22","1":"10.22"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"9.93","1":"9.93"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"10.20","1":"10.20"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"10.48","1":"10.48"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"10.95","1":"10.95"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"11.21","1":"11.21"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"11.09","1":"11.09"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"10.72","1":"10.72"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"11.01","1":"11.01"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"10.80","1":"10.80"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"10.71","1":"10.71"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"10.40","1":"10.40"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"9.79","1":"9.79"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"9.82","1":"9.82"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"10.09","1":"10.09"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"10.18","1":"10.18"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"10.32","1":"10.32"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"10.57","1":"10.57"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"10.56","1":"10.56"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"10.33","1":"10.33"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"10.51","1":"10.51"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"10.39","1":"10.39"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"10.70","1":"10.70"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"10.66","1":"10.66"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"10.96","1":"10.96"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"10.68","1":"10.68"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"10.66","1":"10.66"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"11.01","1":"11.01"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"11.18","1":"11.18"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"11.66","1":"11.66"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"11.55","1":"11.55"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"11.59","1":"11.59"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"11.69","1":"11.69"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"11.37","1":"11.37"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"11.45","1":"11.45"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"10.85","1":"10.85"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"11.09","1":"11.09"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"12.09","1":"12.09"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"12.94","1":"12.94"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"12.99","1":"12.99"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"13.42","1":"13.42"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"13.08","1":"13.08"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"13.21","1":"13.21"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"12.88","1":"12.88"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"13.06","1":"13.06"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"13.14","1":"13.14"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"13.96","1":"13.96"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"13.29","1":"13.29"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"14.05","1":"14.05"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"14.66","1":"14.66"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"14.90","1":"14.90"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"15.36","1":"15.36"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"15.81","1":"15.81"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"15.54","1":"15.54"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"15.15","1":"15.15"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"14.70","1":"14.70"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"14.79","1":"14.79"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"13.97","1":"13.97"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"14.97","1":"14.97"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"15.97","1":"15.97"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"15.69","1":"15.69"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"15.90","1":"15.90"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"16.11","1":"16.11"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"16.83","1":"16.83"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"17.25","1":"17.25"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"16.59","1":"16.59"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"15.59","1":"15.59"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"15.94","1":"15.94"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"15.19","1":"15.19"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"16.14","1":"16.14"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"15.97","1":"15.97"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"15.92","1":"15.92"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"15.84","1":"15.84"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"15.49","1":"15.49"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"15.60","1":"15.60"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"15.64","1":"15.64"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"15.22","1":"15.22"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"15.10","1":"15.10"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"14.51","1":"14.51"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"14.48","1":"14.48"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"14.18","1":"14.18"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"14.09","1":"14.09"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"14.11","1":"14.11"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"13.92","1":"13.92"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"13.84","1":"13.84"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"13.98","1":"13.98"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"13.74","1":"13.74"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"13.83","1":"13.83"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"13.60","1":"13.60"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"12.66","1":"12.66"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"11.76","1":"11.76"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"12.21","1":"12.21"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"12.56","1":"12.56"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"13.29","1":"13.29"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"13.07","1":"13.07"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"13.82","1":"13.82"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"13.90","1":"13.90"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"14.63","1":"14.63"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"14.43","1":"14.43"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"14.27","1":"14.27"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"13.27","1":"13.27"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"13.55","1":"13.55"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"13.45","1":"13.45"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"12.95","1":"12.95"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"12.98","1":"12.98"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"13.73","1":"13.73"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"14.14","1":"14.14"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"14.05","1":"14.05"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"14.02","1":"14.02"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"13.51","1":"13.51"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"13.38","1":"13.38"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"13.42","1":"13.42"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"13.14","1":"13.14"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"12.50","1":"12.50"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"12.34","1":"12.34"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"11.34","1":"11.34"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"10.64","1":"10.64"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"9.64","1":"9.64"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"8.75","1":"8.75"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"8.71","1":"8.71"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"7.89","1":"7.89"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"8.16","1":"8.16"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"8.39","1":"8.39"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"8.87","1":"8.87"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"8.99","1":"8.99"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"9.88","1":"9.88"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"9.74","1":"9.74"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"10.45","1":"10.45"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"10.51","1":"10.51"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"9.58","1":"9.58"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"9.93","1":"9.93"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"10.63","1":"10.63"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"10.66","1":"10.66"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"10.55","1":"10.55"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"10.03","1":"10.03"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"10.21","1":"10.21"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"10.29","1":"10.29"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"10.75","1":"10.75"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"11.75","1":"11.75"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"11.61","1":"11.61"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"10.99","1":"10.99"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"11.05","1":"11.05"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"11.44","1":"11.44"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"11.31","1":"11.31"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"10.94","1":"10.94"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"11.33","1":"11.33"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"11.23","1":"11.23"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"11.53","1":"11.53"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"11.89","1":"11.89"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"12.62","1":"12.62"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"12.71","1":"12.71"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"12.39","1":"12.39"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"12.79","1":"12.79"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"13.15","1":"13.15"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"12.85","1":"12.85"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"12.78","1":"12.78"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"13.14","1":"13.14"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"12.96","1":"12.96"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"12.67","1":"12.67"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"12.62","1":"12.62"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"12.44","1":"12.44"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"12.28","1":"12.28"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"13.28","1":"13.28"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"13.45","1":"13.45"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"13.67","1":"13.67"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"13.23","1":"13.23"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"13.01","1":"13.01"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"12.80","1":"12.80"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"12.96","1":"12.96"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"13.11","1":"13.11"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"13.00","1":"13.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"12.84","1":"12.84"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"12.99","1":"12.99"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"12.67","1":"12.67"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"12.96","1":"12.96"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"13.01","1":"13.01"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"12.04","1":"12.04"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"11.61","1":"11.61"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"11.53","1":"11.53"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"11.34","1":"11.34"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"11.74","1":"11.74"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"11.61","1":"11.61"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"11.43","1":"11.43"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"11.17","1":"11.17"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"11.13","1":"11.13"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"11.15","1":"11.15"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"11.35","1":"11.35"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"11.50","1":"11.50"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"11.72","1":"11.72"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"11.69","1":"11.69"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"11.70","1":"11.70"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"11.75","1":"11.75"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"12.75","1":"12.75"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"12.59","1":"12.59"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"12.46","1":"12.46"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"12.86","1":"12.86"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"12.56","1":"12.56"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"11.91","1":"11.91"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"12.62","1":"12.62"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"12.70","1":"12.70"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"12.36","1":"12.36"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"12.79","1":"12.79"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"12.63","1":"12.63"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"12.72","1":"12.72"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"12.76","1":"12.76"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"12.68","1":"12.68"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"12.55","1":"12.55"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"12.45","1":"12.45"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"12.33","1":"12.33"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"12.60","1":"12.60"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"12.44","1":"12.44"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"12.24","1":"12.24"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"13.24","1":"13.24"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"13.23","1":"13.23"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"13.16","1":"13.16"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"12.90","1":"12.90"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"13.90","1":"13.90"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"14.26","1":"14.26"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"13.93","1":"13.93"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"13.99","1":"13.99"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"14.35","1":"14.35"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"14.37","1":"14.37"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"14.29","1":"14.29"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"14.29","1":"14.29"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"14.23","1":"14.23"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"14.16","1":"14.16"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"13.94","1":"13.94"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"13.86","1":"13.86"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"14.72","1":"14.72"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"15.04","1":"15.04"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"15.73","1":"15.73"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"16.13","1":"16.13"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"16.23","1":"16.23"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"15.56","1":"15.56"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"15.59","1":"15.59"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"15.63","1":"15.63"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"15.53","1":"15.53"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"16.14","1":"16.14"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"16.09","1":"16.09"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"16.31","1":"16.31"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"16.83","1":"16.83"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"18.09","1":"18.09"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"18.35","1":"18.35"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"17.95","1":"17.95"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"18.01","1":"18.01"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"18.04","1":"18.04"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"17.96","1":"17.96"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"17.45","1":"17.45"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"17.47","1":"17.47"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"16.65","1":"16.65"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"16.16","1":"16.16"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"15.08","1":"15.08"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"13.98","1":"13.98"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"14.76","1":"14.76"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"15.86","1":"15.86"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"16.59","1":"16.59"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"17.27","1":"17.27"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"16.29","1":"16.29"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"16.67","1":"16.67"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"17.01","1":"17.01"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"16.71","1":"16.71"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"17.72","1":"17.72"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"19.00","1":"19.00"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"19.54","1":"19.54"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"21.00","1":"21.00"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"21.77","1":"21.77"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"21.39","1":"21.39"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"21.67","1":"21.67"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"22.71","1":"22.71"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"23.17","1":"23.17"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"22.90","1":"22.90"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"23.27","1":"23.27"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"24.14","1":"24.14"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"23.20","1":"23.20"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"23.31","1":"23.31"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"23.95","1":"23.95"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"23.64","1":"23.64"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"23.30","1":"23.30"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"23.13","1":"23.13"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"22.35","1":"22.35"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"22.53","1":"22.53"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"22.51","1":"22.51"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"22.83","1":"22.83"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"22.86","1":"22.86"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"23.33","1":"23.33"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"23.72","1":"23.72"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"23.12","1":"23.12"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"23.58","1":"23.58"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"23.19","1":"23.19"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"24.84","1":"24.84"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"25.46","1":"25.46"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"25.66","1":"25.66"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"27.47","1":"27.47"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"27.20","1":"27.20"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"27.26","1":"27.26"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"27.23","1":"27.23"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"27.78","1":"27.78"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"27.30","1":"27.30"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"27.92","1":"27.92"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"28.43","1":"28.43"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"28.25","1":"28.25"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"28.61","1":"28.61"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"28.15","1":"28.15"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"28.02","1":"28.02"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"28.32","1":"28.32"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"28.06","1":"28.06"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"27.62","1":"27.62"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"26.82","1":"26.82"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"26.75","1":"26.75"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"28.51","1":"28.51"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"30.52","1":"30.52"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"31.62","1":"31.62"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"32.04","1":"32.04"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"32.06","1":"32.06"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"31.53","1":"31.53"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"30.37","1":"30.37"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"30.47","1":"30.47"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"31.98","1":"31.98"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"31.51","1":"31.51"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"31.04","1":"31.04"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"30.60","1":"30.60"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"32.76","1":"32.76"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"32.30","1":"32.30"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"31.73","1":"31.73"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"31.30","1":"31.30"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"31.95","1":"31.95"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"32.38","1":"32.38"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"34.18","1":"34.18"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"33.46","1":"33.46"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"32.94","1":"32.94"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"34.31","1":"34.31"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"34.46","1":"34.46"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"34.89","1":"34.89"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"34.62","1":"34.62"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"36.16","1":"36.16"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"36.38","1":"36.38"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"36.10","1":"36.10"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"35.66","1":"35.66"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"35.70","1":"35.70"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"35.36","1":"35.36"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"35.48","1":"35.48"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"35.28","1":"35.28"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"33.45","1":"33.45"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"33.27","1":"33.27"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"33.32","1":"33.32"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"34.11","1":"34.11"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"34.63","1":"34.63"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"34.06","1":"34.06"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"33.60","1":"33.60"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"33.50","1":"33.50"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"33.16","1":"33.16"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"32.04","1":"32.04"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"32.95","1":"32.95"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"31.38","1":"31.38"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"29.70","1":"29.70"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"30.22","1":"30.22"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"31.21","1":"31.21"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"29.76","1":"29.76"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"30.07","1":"30.07"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"30.96","1":"30.96"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"28.87","1":"28.87"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"27.33","1":"27.33"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"25.29","1":"25.29"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"26.56","1":"26.56"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"28.55","1":"28.55"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"29.97","1":"29.97"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"30.93","1":"30.93"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"29.43","1":"29.43"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"30.02","1":"30.02"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"29.78","1":"29.78"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"29.82","1":"29.82"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"30.03","1":"30.03"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"30.15","1":"30.15"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"28.01","1":"28.01"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"29.80","1":"29.80"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"29.74","1":"29.74"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"28.75","1":"28.75"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"28.95","1":"28.95"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"27.31","1":"27.31"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"29.22","1":"29.22"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"28.77","1":"28.77"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"29.56","1":"29.56"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"30.68","1":"30.68"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"30.83","1":"30.83"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"31.09","1":"31.09"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"30.85","1":"30.85"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"30.32","1":"30.32"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"30.44","1":"30.44"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"30.49","1":"30.49"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"32.48","1":"32.48"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"32.43","1":"32.43"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"31.37","1":"31.37"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"30.87","1":"30.87"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"31.51","1":"31.51"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"32.12","1":"32.12"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"31.67","1":"31.67"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"31.78","1":"31.78"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"30.79","1":"30.79"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"32.06","1":"32.06"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"34.46","1":"34.46"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"34.99","1":"34.99"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"35.71","1":"35.71"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"38.38","1":"38.38"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"41.25","1":"41.25"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"40.62","1":"40.62"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"40.93","1":"40.93"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"41.03","1":"41.03"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"41.26","1":"41.26"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"43.68","1":"43.68"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"45.22","1":"45.22"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"44.68","1":"44.68"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"44.82","1":"44.82"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"45.43","1":"45.43"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"46.01","1":"46.01"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"47.02","1":"47.02"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"45.85","1":"45.85"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"45.78","1":"45.78"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"46.48","1":"46.48"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"46.02","1":"46.02"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"46.53","1":"46.53"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"49.36","1":"49.36"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"49.36","1":"49.36"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"48.05","1":"48.05"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"48.16","1":"48.16"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"47.87","1":"47.87"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"45.97","1":"45.97"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"45.01","1":"45.01"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"45.23","1":"45.23"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"44.29","1":"44.29"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"42.65","1":"42.65"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"42.78","1":"42.78"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"42.89","1":"42.89"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"42.12","1":"42.12"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"43.71","1":"43.71"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"44.52","1":"44.52"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"45.76","1":"45.76"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"45.73","1":"45.73"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"44.60","1":"44.60"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"43.30","1":"43.30"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"43.00","1":"43.00"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"44.04","1":"44.04"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"42.67","1":"42.67"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"44.20","1":"44.20"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"43.73","1":"43.73"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"43.54","1":"43.54"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"44.74","1":"44.74"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"45.20","1":"45.20"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"44.90","1":"44.90"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"44.25","1":"44.25"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"43.82","1":"43.82"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"42.94","1":"42.94"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"40.58","1":"40.58"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"40.30","1":"40.30"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"39.87","1":"39.87"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"39.94","1":"39.94"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"40.65","1":"40.65"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"40.97","1":"40.97"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"40.42","1":"40.42"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"38.08","1":"38.08"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"37.55","1":"37.55"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"38.56","1":"38.56"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"38.84","1":"38.84"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"38.24","1":"38.24"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"37.88","1":"37.88"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"38.37","1":"38.37"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"39.04","1":"39.04"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"39.26","1":"39.26"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"39.24","1":"39.24"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"38.50","1":"38.50"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"38.07","1":"38.07"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"37.70","1":"37.70"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"37.78","1":"37.78"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"37.95","1":"37.95"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"37.96","1":"37.96"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"38.68","1":"38.68"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"38.03","1":"38.03"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"37.96","1":"37.96"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"37.83","1":"37.83"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"37.23","1":"37.23"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"37.08","1":"37.08"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"37.01","1":"37.01"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"37.11","1":"37.11"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"36.39","1":"36.39"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"35.61","1":"35.61"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"34.88","1":"34.88"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"36.78","1":"36.78"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"36.30","1":"36.30"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"35.52","1":"35.52"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"34.09","1":"34.09"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"32.92","1":"32.92"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"32.96","1":"32.96"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"31.91","1":"31.91"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"30.80","1":"30.80"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"33.00","1":"33.00"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"30.66","1":"30.66"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"31.22","1":"31.22"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"31.21","1":"31.21"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"32.07","1":"32.07"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"31.80","1":"31.80"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"31.88","1":"31.88"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"32.75","1":"32.75"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"26.52","1":"26.52"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"28.50","1":"28.50"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"30.29","1":"30.29"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"28.67","1":"28.67"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"29.97","1":"29.97"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"29.79","1":"29.79"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"29.31","1":"29.31"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"29.70","1":"29.70"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"29.50","1":"29.50"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"29.74","1":"29.74"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"28.26","1":"28.26"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"28.52","1":"28.52"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"29.66","1":"29.66"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"29.19","1":"29.19"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"29.13","1":"29.13"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"30.02","1":"30.02"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"31.01","1":"31.01"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"30.24","1":"30.24"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"28.53","1":"28.53"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"28.83","1":"28.83"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"28.17","1":"28.17"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"29.00","1":"29.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"27.40","1":"27.40"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"27.37","1":"27.37"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"26.87","1":"26.87"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"26.16","1":"26.16"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"26.37","1":"26.37"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"26.02","1":"26.02"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"25.44","1":"25.44"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"25.24","1":"25.24"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"25.51","1":"25.51"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"25.14","1":"25.14"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"25.37","1":"25.37"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"25.09","1":"25.09"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"25.36","1":"25.36"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"23.47","1":"23.47"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"22.09","1":"22.09"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"21.04","1":"21.04"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"22.61","1":"22.61"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"23.19","1":"23.19"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"22.25","1":"22.25"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"22.45","1":"22.45"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"21.39","1":"21.39"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"22.95","1":"22.95"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"24.52","1":"24.52"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"25.90","1":"25.90"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"25.70","1":"25.70"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"25.76","1":"25.76"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"26.40","1":"26.40"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"27.15","1":"27.15"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"27.69","1":"27.69"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"27.00","1":"27.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"26.20","1":"26.20"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"26.23","1":"26.23"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"26.15","1":"26.15"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"26.30","1":"26.30"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"26.47","1":"26.47"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"26.51","1":"26.51"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"28.49","1":"28.49"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"28.83","1":"28.83"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"28.35","1":"28.35"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"28.60","1":"28.60"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"29.30","1":"29.30"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"29.92","1":"29.92"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"30.08","1":"30.08"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"29.15","1":"29.15"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"28.50","1":"28.50"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"28.56","1":"28.56"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"28.14","1":"28.14"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"27.10","1":"27.10"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"27.55","1":"27.55"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"27.52","1":"27.52"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"27.23","1":"27.23"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"27.76","1":"27.76"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"27.59","1":"27.59"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"28.59","1":"28.59"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"29.26","1":"29.26"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"31.17","1":"31.17"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"32.39","1":"32.39"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"32.42","1":"32.42"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"31.13","1":"31.13"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"30.90","1":"30.90"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"30.82","1":"30.82"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"31.32","1":"31.32"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"31.41","1":"31.41"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"31.11","1":"31.11"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"30.56","1":"30.56"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"29.67","1":"29.67"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"30.40","1":"30.40"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"29.90","1":"29.90"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"28.46","1":"28.46"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"28.97","1":"28.97"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"27.93","1":"27.93"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"26.93","1":"26.93"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"27.40","1":"27.40"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"25.32","1":"25.32"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"26.65","1":"26.65"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"27.42","1":"27.42"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"27.50","1":"27.50"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"26.97","1":"26.97"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"27.26","1":"27.26"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"27.16","1":"27.16"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"25.13","1":"25.13"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"23.86","1":"23.86"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"24.06","1":"24.06"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"25.00","1":"25.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"23.92","1":"23.92"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"22.95","1":"22.95"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"23.16","1":"23.16"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"24.21","1":"24.21"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"24.38","1":"24.38"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"23.78","1":"23.78"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"23.71","1":"23.71"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"24.00","1":"24.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"24.56","1":"24.56"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"25.02","1":"25.02"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"25.28","1":"25.28"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"26.07","1":"26.07"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"25.57","1":"25.57"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"26.23","1":"26.23"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"26.70","1":"26.70"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"24.90","1":"24.90"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"24.64","1":"24.64"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"24.97","1":"24.97"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"24.39","1":"24.39"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"24.95","1":"24.95"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"26.82","1":"26.82"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"28.25","1":"28.25"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"27.54","1":"27.54"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"27.81","1":"27.81"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"27.48","1":"27.48"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"26.96","1":"26.96"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"26.06","1":"26.06"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"25.46","1":"25.46"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"24.68","1":"24.68"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"25.17","1":"25.17"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"25.19","1":"25.19"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"24.64","1":"24.64"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"24.48","1":"24.48"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"23.62","1":"23.62"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"24.31","1":"24.31"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"23.12","1":"23.12"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"23.05","1":"23.05"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"21.72","1":"21.72"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"22.62","1":"22.62"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"22.65","1":"22.65"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"21.57","1":"21.57"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"21.71","1":"21.71"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"23.12","1":"23.12"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"22.42","1":"22.42"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"22.50","1":"22.50"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"22.20","1":"22.20"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"21.36","1":"21.36"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"22.33","1":"22.33"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"23.26","1":"23.26"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"22.72","1":"22.72"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"22.75","1":"22.75"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"22.77","1":"22.77"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"22.30","1":"22.30"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"21.86","1":"21.86"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"21.28","1":"21.28"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"21.07","1":"21.07"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"20.07","1":"20.07"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"20.45","1":"20.45"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"20.72","1":"20.72"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"20.55","1":"20.55"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"20.17","1":"20.17"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"20.05","1":"20.05"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"20.08","1":"20.08"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"20.07","1":"20.07"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"20.51","1":"20.51"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"20.40","1":"20.40"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"21.44","1":"21.44"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"21.39","1":"21.39"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"21.11","1":"21.11"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"20.25","1":"20.25"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"20.49","1":"20.49"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"20.28","1":"20.28"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"20.24","1":"20.24"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"20.07","1":"20.07"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"20.02","1":"20.02"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"19.80","1":"19.80"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"19.88","1":"19.88"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"19.93","1":"19.93"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"19.91","1":"19.91"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"20.12","1":"20.12"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"20.55","1":"20.55"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"20.19","1":"20.19"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"19.69","1":"19.69"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"18.54","1":"18.54"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"18.07","1":"18.07"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"16.72","1":"16.72"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"17.97","1":"17.97"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"18.34","1":"18.34"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"18.22","1":"18.22"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"17.97","1":"17.97"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"18.29","1":"18.29"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"18.74","1":"18.74"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"18.31","1":"18.31"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"18.75","1":"18.75"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"19.04","1":"19.04"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"19.13","1":"19.13"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"19.38","1":"19.38"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"20.11","1":"20.11"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"20.43","1":"20.43"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"20.81","1":"20.81"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"22.19","1":"22.19"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"22.80","1":"22.80"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"23.21","1":"23.21"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"22.88","1":"22.88"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"22.92","1":"22.92"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"22.12","1":"22.12"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"21.94","1":"21.94"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"22.08","1":"22.08"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"22.75","1":"22.75"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"22.92","1":"22.92"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"22.99","1":"22.99"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"23.65","1":"23.65"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"23.57","1":"23.57"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"22.94","1":"22.94"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"22.28","1":"22.28"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"22.15","1":"22.15"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"21.56","1":"21.56"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"21.77","1":"21.77"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"21.93","1":"21.93"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"21.75","1":"21.75"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"21.60","1":"21.60"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"21.39","1":"21.39"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"21.37","1":"21.37"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"21.09","1":"21.09"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"21.05","1":"21.05"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"21.18","1":"21.18"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"21.63","1":"21.63"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"22.02","1":"22.02"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"21.80","1":"21.80"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"23.06","1":"23.06"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"23.08","1":"23.08"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"22.61","1":"22.61"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"22.58","1":"22.58"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"22.56","1":"22.56"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"23.47","1":"23.47"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"23.54","1":"23.54"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"23.02","1":"23.02"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"23.21","1":"23.21"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"23.09","1":"23.09"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"23.87","1":"23.87"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"23.36","1":"23.36"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"22.99","1":"22.99"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"23.08","1":"23.08"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"22.69","1":"22.69"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"21.98","1":"21.98"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"21.72","1":"21.72"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"22.33","1":"22.33"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"22.13","1":"22.13"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"22.03","1":"22.03"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"21.77","1":"21.77"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"21.48","1":"21.48"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"20.17","1":"20.17"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"20.41","1":"20.41"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"19.70","1":"19.70"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"19.55","1":"19.55"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"20.54","1":"20.54"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"20.35","1":"20.35"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"20.75","1":"20.75"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"19.94","1":"19.94"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"20.20","1":"20.20"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"19.99","1":"19.99"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"20.27","1":"20.27"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"20.27","1":"20.27"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"19.72","1":"19.72"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"18.92","1":"18.92"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"18.36","1":"18.36"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"17.37","1":"17.37"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"16.72","1":"16.72"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"17.17","1":"17.17"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"17.58","1":"17.58"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"17.34","1":"17.34"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"17.19","1":"17.19"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"17.09","1":"17.09"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"16.60","1":"16.60"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"17.56","1":"17.56"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"17.20","1":"17.20"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"17.01","1":"17.01"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"17.02","1":"17.02"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"16.64","1":"16.64"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"16.80","1":"16.80"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"16.77","1":"16.77"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"16.54","1":"16.54"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"16.30","1":"16.30"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"15.88","1":"15.88"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"15.62","1":"15.62"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"16.02","1":"16.02"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"15.80","1":"15.80"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"15.34","1":"15.34"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"14.97","1":"14.97"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"14.05","1":"14.05"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"13.58","1":"13.58"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"14.24","1":"14.24"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"14.40","1":"14.40"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"14.64","1":"14.64"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"14.24","1":"14.24"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"14.23","1":"14.23"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"14.17","1":"14.17"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"14.12","1":"14.12"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"14.16","1":"14.16"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"14.03","1":"14.03"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"14.05","1":"14.05"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"14.16","1":"14.16"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"14.18","1":"14.18"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"14.01","1":"14.01"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"15.03","1":"15.03"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"15.05","1":"15.05"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"14.75","1":"14.75"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"14.37","1":"14.37"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"14.12","1":"14.12"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"13.08","1":"13.08"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"13.53","1":"13.53"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"13.61","1":"13.61"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"13.39","1":"13.39"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"13.45","1":"13.45"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"13.61","1":"13.61"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"13.97","1":"13.97"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"14.42","1":"14.42"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"14.01","1":"14.01"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"13.80","1":"13.80"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"13.97","1":"13.97"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"13.92","1":"13.92"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"13.98","1":"13.98"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"13.76","1":"13.76"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"13.82","1":"13.82"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"14.09","1":"14.09"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"14.04","1":"14.04"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"14.30","1":"14.30"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"14.03","1":"14.03"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"14.02","1":"14.02"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"13.90","1":"13.90"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"13.85","1":"13.85"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"13.82","1":"13.82"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"13.81","1":"13.81"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"13.64","1":"13.64"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"13.54","1":"13.54"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"13.84","1":"13.84"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"13.14","1":"13.14"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"13.01","1":"13.01"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"13.01","1":"13.01"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"12.91","1":"12.91"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"12.82","1":"12.82"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"12.70","1":"12.70"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"12.80","1":"12.80"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"12.83","1":"12.83"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"12.78","1":"12.78"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"12.73","1":"12.73"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"12.97","1":"12.97"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"13.18","1":"13.18"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"13.09","1":"13.09"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"13.00","1":"13.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"13.00","1":"13.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"13.13","1":"13.13"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"13.58","1":"13.58"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"14.16","1":"14.16"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"14.12","1":"14.12"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"13.52","1":"13.52"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"13.37","1":"13.37"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"13.50","1":"13.50"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"13.40","1":"13.40"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"13.16","1":"13.16"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"13.08","1":"13.08"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"13.29","1":"13.29"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"13.10","1":"13.10"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"12.99","1":"12.99"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"12.90","1":"12.90"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"13.24","1":"13.24"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"13.07","1":"13.07"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"12.89","1":"12.89"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"12.86","1":"12.86"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"12.90","1":"12.90"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"12.97","1":"12.97"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"12.91","1":"12.91"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"12.99","1":"12.99"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"13.01","1":"13.01"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"13.32","1":"13.32"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"13.14","1":"13.14"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"13.10","1":"13.10"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"13.05","1":"13.05"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"13.14","1":"13.14"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"13.07","1":"13.07"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"13.49","1":"13.49"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"13.25","1":"13.25"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"12.95","1":"12.95"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"12.86","1":"12.86"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"12.68","1":"12.68"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"12.90","1":"12.90"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"12.65","1":"12.65"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"12.71","1":"12.71"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"12.73","1":"12.73"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"12.77","1":"12.77"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"12.71","1":"12.71"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"12.70","1":"12.70"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"12.47","1":"12.47"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"12.09","1":"12.09"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"12.27","1":"12.27"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"12.21","1":"12.21"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"12.36","1":"12.36"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"12.24","1":"12.24"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"12.90","1":"12.90"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"12.53","1":"12.53"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"12.89","1":"12.89"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"13.03","1":"13.03"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"13.21","1":"13.21"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"13.26","1":"13.26"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"14.50","1":"14.50"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"15.16","1":"15.16"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"15.50","1":"15.50"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"15.24","1":"15.24"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"15.18","1":"15.18"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"15.09","1":"15.09"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"14.63","1":"14.63"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"14.75","1":"14.75"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"14.62","1":"14.62"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"14.77","1":"14.77"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"14.75","1":"14.75"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"14.75","1":"14.75"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"14.73","1":"14.73"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"15.42","1":"15.42"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"15.63","1":"15.63"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"16.80","1":"16.80"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"18.06","1":"18.06"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"17.75","1":"17.75"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"18.00","1":"18.00"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"19.12","1":"19.12"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"20.18","1":"20.18"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"21.69","1":"21.69"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"22.50","1":"22.50"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"23.31","1":"23.31"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"24.18","1":"24.18"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"24.09","1":"24.09"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"23.65","1":"23.65"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"23.21","1":"23.21"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"24.95","1":"24.95"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"26.82","1":"26.82"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"27.40","1":"27.40"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"27.19","1":"27.19"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"27.65","1":"27.65"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"26.65","1":"26.65"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"26.34","1":"26.34"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"27.76","1":"27.76"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"28.26","1":"28.26"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"27.69","1":"27.69"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"27.38","1":"27.38"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"27.15","1":"27.15"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"26.37","1":"26.37"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"26.87","1":"26.87"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"26.88","1":"26.88"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"26.70","1":"26.70"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"26.62","1":"26.62"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"26.13","1":"26.13"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"26.03","1":"26.03"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"26.06","1":"26.06"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"25.48","1":"25.48"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"25.42","1":"25.42"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"25.28","1":"25.28"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"24.76","1":"24.76"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"24.70","1":"24.70"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"23.98","1":"23.98"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"23.30","1":"23.30"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"22.72","1":"22.72"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"22.63","1":"22.63"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"22.64","1":"22.64"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"23.26","1":"23.26"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"23.03","1":"23.03"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"23.21","1":"23.21"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"23.49","1":"23.49"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"23.18","1":"23.18"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"23.05","1":"23.05"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"22.72","1":"22.72"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"22.85","1":"22.85"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"22.85","1":"22.85"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"22.74","1":"22.74"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"22.41","1":"22.41"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"22.50","1":"22.50"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"23.37","1":"23.37"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"24.34","1":"24.34"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"25.41","1":"25.41"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"25.77","1":"25.77"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"25.43","1":"25.43"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"25.38","1":"25.38"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"25.17","1":"25.17"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"25.84","1":"25.84"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"25.44","1":"25.44"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"24.88","1":"24.88"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"24.99","1":"24.99"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"24.92","1":"24.92"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"24.98","1":"24.98"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"25.60","1":"25.60"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"26.40","1":"26.40"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"26.25","1":"26.25"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"26.84","1":"26.84"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"26.75","1":"26.75"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"26.48","1":"26.48"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"26.29","1":"26.29"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"25.14","1":"25.14"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"23.37","1":"23.37"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"23.97","1":"23.97"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"23.76","1":"23.76"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"23.30","1":"23.30"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"23.03","1":"23.03"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"23.53","1":"23.53"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"24.07","1":"24.07"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"24.14","1":"24.14"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"23.94","1":"23.94"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"25.10","1":"25.10"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"25.26","1":"25.26"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"24.39","1":"24.39"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"24.40","1":"24.40"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"23.93","1":"23.93"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"24.46","1":"24.46"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"24.30","1":"24.30"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"26.00","1":"26.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"27.17","1":"27.17"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"26.84","1":"26.84"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"26.65","1":"26.65"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"26.18","1":"26.18"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"26.45","1":"26.45"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"26.33","1":"26.33"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"25.39","1":"25.39"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"25.27","1":"25.27"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"25.75","1":"25.75"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"25.89","1":"25.89"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"25.85","1":"25.85"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"25.89","1":"25.89"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"26.60","1":"26.60"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"26.33","1":"26.33"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"26.81","1":"26.81"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"27.25","1":"27.25"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"27.47","1":"27.47"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"28.26","1":"28.26"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"28.18","1":"28.18"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"26.13","1":"26.13"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"25.96","1":"25.96"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"26.03","1":"26.03"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"24.79","1":"24.79"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"24.40","1":"24.40"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"24.22","1":"24.22"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"24.34","1":"24.34"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"24.24","1":"24.24"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"23.10","1":"23.10"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"23.92","1":"23.92"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"23.59","1":"23.59"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"23.63","1":"23.63"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"24.30","1":"24.30"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"26.04","1":"26.04"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"25.42","1":"25.42"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"24.91","1":"24.91"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"24.41","1":"24.41"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"24.04","1":"24.04"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"24.21","1":"24.21"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"24.19","1":"24.19"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"24.29","1":"24.29"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"24.02","1":"24.02"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"23.70","1":"23.70"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"23.65","1":"23.65"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"23.25","1":"23.25"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"22.75","1":"22.75"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"22.45","1":"22.45"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"22.48","1":"22.48"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"22.76","1":"22.76"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"22.70","1":"22.70"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"22.47","1":"22.47"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"22.03","1":"22.03"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"20.92","1":"20.92"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"20.08","1":"20.08"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"19.94","1":"19.94"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"19.98","1":"19.98"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"20.95","1":"20.95"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"21.23","1":"21.23"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"21.32","1":"21.32"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"20.74","1":"20.74"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"19.24","1":"19.24"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"18.93","1":"18.93"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"19.69","1":"19.69"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"18.90","1":"18.90"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"18.09","1":"18.09"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"19.30","1":"19.30"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"20.61","1":"20.61"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"20.63","1":"20.63"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"20.62","1":"20.62"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"20.47","1":"20.47"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"21.91","1":"21.91"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"21.16","1":"21.16"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"22.75","1":"22.75"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"23.63","1":"23.63"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"23.04","1":"23.04"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"23.62","1":"23.62"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"23.00","1":"23.00"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"23.67","1":"23.67"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"23.53","1":"23.53"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"23.67","1":"23.67"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"23.95","1":"23.95"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"22.42","1":"22.42"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"22.00","1":"22.00"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"22.95","1":"22.95"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"22.92","1":"22.92"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"24.04","1":"24.04"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"25.00","1":"25.00"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"24.31","1":"24.31"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"24.00","1":"24.00"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"23.69","1":"23.69"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"23.60","1":"23.60"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"23.51","1":"23.51"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"23.51","1":"23.51"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"23.74","1":"23.74"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"23.47","1":"23.47"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"23.40","1":"23.40"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"23.42","1":"23.42"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"23.66","1":"23.66"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"23.90","1":"23.90"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"23.96","1":"23.96"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"23.67","1":"23.67"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"23.39","1":"23.39"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"23.45","1":"23.45"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"23.94","1":"23.94"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"23.54","1":"23.54"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"23.49","1":"23.49"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"23.55","1":"23.55"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"23.71","1":"23.71"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"24.31","1":"24.31"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"24.91","1":"24.91"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"25.28","1":"25.28"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"25.41","1":"25.41"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"25.04","1":"25.04"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"25.16","1":"25.16"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"25.11","1":"25.11"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"25.38","1":"25.38"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"25.22","1":"25.22"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"25.19","1":"25.19"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"25.22","1":"25.22"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"25.23","1":"25.23"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"25.16","1":"25.16"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"25.14","1":"25.14"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"25.78","1":"25.78"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"26.05","1":"26.05"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"26.73","1":"26.73"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"26.33","1":"26.33"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"26.17","1":"26.17"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"26.42","1":"26.42"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"26.57","1":"26.57"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"26.59","1":"26.59"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"27.14","1":"27.14"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"26.94","1":"26.94"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"26.66","1":"26.66"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"26.90","1":"26.90"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"27.12","1":"27.12"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"26.89","1":"26.89"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"26.81","1":"26.81"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"26.72","1":"26.72"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"26.77","1":"26.77"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"26.83","1":"26.83"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"26.80","1":"26.80"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"26.92","1":"26.92"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"26.95","1":"26.95"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"26.92","1":"26.92"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"27.01","1":"27.01"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"27.27","1":"27.27"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"27.21","1":"27.21"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"29.40","1":"29.40"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"28.70","1":"28.70"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"29.41","1":"29.41"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"30.15","1":"30.15"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"31.22","1":"31.22"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"31.35","1":"31.35"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"31.05","1":"31.05"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"31.50","1":"31.50"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"31.23","1":"31.23"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"32.46","1":"32.46"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"34.87","1":"34.87"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"34.76","1":"34.76"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"34.85","1":"34.85"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"34.71","1":"34.71"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"34.38","1":"34.38"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"33.31","1":"33.31"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"32.42","1":"32.42"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"31.93","1":"31.93"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"32.24","1":"32.24"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"31.86","1":"31.86"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"31.19","1":"31.19"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"31.04","1":"31.04"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"30.51","1":"30.51"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"30.09","1":"30.09"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"30.01","1":"30.01"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"30.01","1":"30.01"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"29.85","1":"29.85"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"29.02","1":"29.02"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"28.54","1":"28.54"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"28.43","1":"28.43"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"30.36","1":"30.36"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"29.31","1":"29.31"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"29.04","1":"29.04"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"29.02","1":"29.02"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"28.49","1":"28.49"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"28.80","1":"28.80"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"28.24","1":"28.24"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"28.77","1":"28.77"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"28.29","1":"28.29"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"27.94","1":"27.94"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"28.89","1":"28.89"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"28.94","1":"28.94"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"28.93","1":"28.93"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"28.74","1":"28.74"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"28.47","1":"28.47"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"27.79","1":"27.79"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"27.79","1":"27.79"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"27.96","1":"27.96"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"27.93","1":"27.93"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"27.98","1":"27.98"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"28.00","1":"28.00"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"28.66","1":"28.66"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"29.31","1":"29.31"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"29.07","1":"29.07"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"28.67","1":"28.67"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"28.58","1":"28.58"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"28.01","1":"28.01"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"27.91","1":"27.91"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"27.60","1":"27.60"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"27.21","1":"27.21"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"26.67","1":"26.67"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"26.57","1":"26.57"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"26.24","1":"26.24"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"25.62","1":"25.62"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"25.44","1":"25.44"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"25.43","1":"25.43"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"25.50","1":"25.50"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"25.69","1":"25.69"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"25.94","1":"25.94"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"26.16","1":"26.16"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"26.08","1":"26.08"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"26.06","1":"26.06"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"25.67","1":"25.67"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"25.26","1":"25.26"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"25.14","1":"25.14"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"25.42","1":"25.42"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"25.55","1":"25.55"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"25.92","1":"25.92"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"25.66","1":"25.66"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"25.42","1":"25.42"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"25.54","1":"25.54"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"25.71","1":"25.71"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"25.62","1":"25.62"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"25.31","1":"25.31"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"26.51","1":"26.51"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"27.67","1":"27.67"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"26.48","1":"26.48"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"26.54","1":"26.54"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"26.39","1":"26.39"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"26.46","1":"26.46"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"26.76","1":"26.76"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"26.97","1":"26.97"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"27.27","1":"27.27"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"27.24","1":"27.24"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"26.71","1":"26.71"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"26.55","1":"26.55"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"26.16","1":"26.16"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"26.86","1":"26.86"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"28.20","1":"28.20"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"27.29","1":"27.29"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"27.75","1":"27.75"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"27.44","1":"27.44"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"27.43","1":"27.43"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"27.49","1":"27.49"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"27.50","1":"27.50"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"27.50","1":"27.50"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"28.78","1":"28.78"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"28.96","1":"28.96"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"31.02","1":"31.02"}]}