{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"24.47","1":"24.47"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"24.64","1":"24.64"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"24.25","1":"24.25"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"24.08","1":"24.08"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"23.96","1":"23.96"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"24.56","1":"24.56"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"23.69","1":"23.69"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"23.74","1":"23.74"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"24.26","1":"24.26"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"24.45","1":"24.45"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"23.85","1":"23.85"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"23.79","1":"23.79"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"23.95","1":"23.95"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"24.29","1":"24.29"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"24.50","1":"24.50"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"24.96","1":"24.96"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"24.71","1":"24.71"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"24.66","1":"24.66"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"24.74","1":"24.74"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"25.32","1":"25.32"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"25.84","1":"25.84"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"26.76","1":"26.76"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"27.80","1":"27.80"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"27.57","1":"27.57"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"27.62","1":"27.62"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"27.76","1":"27.76"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"27.92","1":"27.92"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"28.20","1":"28.20"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"27.84","1":"27.84"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"28.82","1":"28.82"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"29.15","1":"29.15"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"29.02","1":"29.02"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"28.79","1":"28.79"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"28.97","1":"28.97"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"29.16","1":"29.16"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"28.91","1":"28.91"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"28.54","1":"28.54"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"28.68","1":"28.68"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"29.23","1":"29.23"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"29.13","1":"29.13"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"28.83","1":"28.83"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"29.27","1":"29.27"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"30.33","1":"30.33"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"31.75","1":"31.75"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"30.92","1":"30.92"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"31.16","1":"31.16"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"32.41","1":"32.41"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"31.98","1":"31.98"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"31.73","1":"31.73"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"32.00","1":"32.00"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"31.56","1":"31.56"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"31.32","1":"31.32"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"31.68","1":"31.68"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"31.99","1":"31.99"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"31.52","1":"31.52"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"31.85","1":"31.85"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"31.14","1":"31.14"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"31.18","1":"31.18"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"31.26","1":"31.26"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"31.23","1":"31.23"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"30.37","1":"30.37"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"30.22","1":"30.22"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"29.79","1":"29.79"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"30.56","1":"30.56"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"30.52","1":"30.52"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"30.50","1":"30.50"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"31.40","1":"31.40"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"30.98","1":"30.98"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"30.65","1":"30.65"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"31.05","1":"31.05"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"30.14","1":"30.14"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"30.55","1":"30.55"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"30.06","1":"30.06"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"29.96","1":"29.96"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"29.02","1":"29.02"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"29.36","1":"29.36"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"30.77","1":"30.77"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"30.39","1":"30.39"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"30.06","1":"30.06"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"29.54","1":"29.54"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"28.54","1":"28.54"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"27.12","1":"27.12"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"28.47","1":"28.47"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"29.27","1":"29.27"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"30.67","1":"30.67"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"31.92","1":"31.92"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"31.74","1":"31.74"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"31.20","1":"31.20"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"31.61","1":"31.61"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"31.61","1":"31.61"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"32.54","1":"32.54"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"32.24","1":"32.24"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"31.78","1":"31.78"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"31.44","1":"31.44"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"31.22","1":"31.22"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"32.78","1":"32.78"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"33.51","1":"33.51"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"32.80","1":"32.80"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"34.23","1":"34.23"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"34.14","1":"34.14"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"34.40","1":"34.40"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"33.79","1":"33.79"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"33.08","1":"33.08"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"32.91","1":"32.91"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"33.69","1":"33.69"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"33.77","1":"33.77"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"33.29","1":"33.29"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"33.16","1":"33.16"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"32.91","1":"32.91"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"32.74","1":"32.74"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"31.11","1":"31.11"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"31.78","1":"31.78"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"31.42","1":"31.42"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"32.19","1":"32.19"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"32.54","1":"32.54"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"32.17","1":"32.17"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"31.88","1":"31.88"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"32.06","1":"32.06"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"32.08","1":"32.08"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"32.12","1":"32.12"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"33.18","1":"33.18"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"32.83","1":"32.83"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"33.50","1":"33.50"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"33.29","1":"33.29"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"33.80","1":"33.80"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"34.42","1":"34.42"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"34.32","1":"34.32"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"34.28","1":"34.28"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"34.53","1":"34.53"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"34.49","1":"34.49"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"36.21","1":"36.21"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"36.46","1":"36.46"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"36.45","1":"36.45"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"36.47","1":"36.47"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"36.34","1":"36.34"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"36.65","1":"36.65"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"36.35","1":"36.35"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"36.23","1":"36.23"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"36.28","1":"36.28"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"35.97","1":"35.97"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"35.24","1":"35.24"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"35.02","1":"35.02"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"35.63","1":"35.63"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"35.11","1":"35.11"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"34.18","1":"34.18"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"34.45","1":"34.45"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"34.87","1":"34.87"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"36.00","1":"36.00"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"37.09","1":"37.09"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"37.63","1":"37.63"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"38.33","1":"38.33"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"38.61","1":"38.61"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"37.14","1":"37.14"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"37.11","1":"37.11"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"36.48","1":"36.48"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"37.37","1":"37.37"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"37.59","1":"37.59"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"37.30","1":"37.30"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"37.12","1":"37.12"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"37.08","1":"37.08"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"36.68","1":"36.68"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"36.44","1":"36.44"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"35.64","1":"35.64"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"36.03","1":"36.03"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"36.23","1":"36.23"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"35.61","1":"35.61"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"35.26","1":"35.26"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"35.70","1":"35.70"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"36.86","1":"36.86"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"36.96","1":"36.96"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"36.63","1":"36.63"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"36.76","1":"36.76"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"36.63","1":"36.63"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"36.65","1":"36.65"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"36.19","1":"36.19"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"35.93","1":"35.93"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"35.53","1":"35.53"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"35.70","1":"35.70"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"34.94","1":"34.94"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"34.53","1":"34.53"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"33.97","1":"33.97"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"32.28","1":"32.28"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"33.89","1":"33.89"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"34.19","1":"34.19"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"35.52","1":"35.52"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"36.40","1":"36.40"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"36.41","1":"36.41"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"36.05","1":"36.05"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"35.96","1":"35.96"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"36.12","1":"36.12"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"35.08","1":"35.08"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"34.15","1":"34.15"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"35.34","1":"35.34"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"35.51","1":"35.51"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"35.51","1":"35.51"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"35.41","1":"35.41"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"35.38","1":"35.38"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"35.04","1":"35.04"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"35.45","1":"35.45"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"35.53","1":"35.53"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"34.84","1":"34.84"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"35.25","1":"35.25"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"34.22","1":"34.22"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"34.16","1":"34.16"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"33.89","1":"33.89"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"33.30","1":"33.30"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"33.48","1":"33.48"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"34.16","1":"34.16"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"34.93","1":"34.93"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"34.83","1":"34.83"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"35.04","1":"35.04"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"35.00","1":"35.00"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"35.77","1":"35.77"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"36.72","1":"36.72"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"36.27","1":"36.27"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"35.91","1":"35.91"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"35.62","1":"35.62"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"35.61","1":"35.61"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"35.31","1":"35.31"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"35.30","1":"35.30"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"35.33","1":"35.33"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"35.37","1":"35.37"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"35.30","1":"35.30"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"35.37","1":"35.37"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"35.46","1":"35.46"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"36.14","1":"36.14"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"35.80","1":"35.80"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"35.79","1":"35.79"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"35.72","1":"35.72"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"35.76","1":"35.76"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"36.28","1":"36.28"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"36.17","1":"36.17"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"35.90","1":"35.90"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"35.63","1":"35.63"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"34.92","1":"34.92"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"34.96","1":"34.96"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"35.10","1":"35.10"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"34.96","1":"34.96"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"35.04","1":"35.04"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"35.18","1":"35.18"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"35.24","1":"35.24"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"35.04","1":"35.04"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"35.21","1":"35.21"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"34.77","1":"34.77"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"34.54","1":"34.54"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"34.51","1":"34.51"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"34.69","1":"34.69"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"34.36","1":"34.36"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"34.02","1":"34.02"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"33.01","1":"33.01"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"34.17","1":"34.17"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"34.52","1":"34.52"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"35.02","1":"35.02"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"35.48","1":"35.48"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"35.79","1":"35.79"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"35.84","1":"35.84"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"35.73","1":"35.73"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"35.56","1":"35.56"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"35.42","1":"35.42"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"35.14","1":"35.14"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"35.51","1":"35.51"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"36.20","1":"36.20"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"36.00","1":"36.00"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"36.31","1":"36.31"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"36.25","1":"36.25"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"36.27","1":"36.27"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"36.38","1":"36.38"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"36.30","1":"36.30"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"36.75","1":"36.75"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"36.82","1":"36.82"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"38.18","1":"38.18"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"37.50","1":"37.50"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"37.99","1":"37.99"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"37.83","1":"37.83"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"37.54","1":"37.54"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"37.68","1":"37.68"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"37.69","1":"37.69"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"37.97","1":"37.97"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"37.94","1":"37.94"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"37.43","1":"37.43"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"37.02","1":"37.02"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"37.10","1":"37.10"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"37.10","1":"37.10"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"37.01","1":"37.01"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"36.90","1":"36.90"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"37.09","1":"37.09"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"37.09","1":"37.09"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"37.54","1":"37.54"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"37.82","1":"37.82"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"38.05","1":"38.05"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"38.89","1":"38.89"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"38.92","1":"38.92"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"39.76","1":"39.76"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"39.99","1":"39.99"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"39.82","1":"39.82"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"40.21","1":"40.21"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"40.05","1":"40.05"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"39.80","1":"39.80"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"39.35","1":"39.35"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"38.50","1":"38.50"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"39.48","1":"39.48"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"39.56","1":"39.56"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"39.99","1":"39.99"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"39.42","1":"39.42"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"38.73","1":"38.73"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"38.21","1":"38.21"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"38.15","1":"38.15"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"38.62","1":"38.62"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"39.06","1":"39.06"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"39.34","1":"39.34"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"39.21","1":"39.21"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"39.20","1":"39.20"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"40.75","1":"40.75"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"40.78","1":"40.78"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"41.35","1":"41.35"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"42.04","1":"42.04"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"41.57","1":"41.57"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"42.01","1":"42.01"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"41.98","1":"41.98"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"39.97","1":"39.97"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"40.31","1":"40.31"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"40.19","1":"40.19"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"41.19","1":"41.19"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"41.67","1":"41.67"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"41.75","1":"41.75"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"41.75","1":"41.75"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"41.04","1":"41.04"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"41.26","1":"41.26"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"42.26","1":"42.26"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"42.09","1":"42.09"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"42.13","1":"42.13"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"41.85","1":"41.85"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"41.91","1":"41.91"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"43.02","1":"43.02"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"44.41","1":"44.41"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"43.88","1":"43.88"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"43.99","1":"43.99"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"44.68","1":"44.68"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"44.71","1":"44.71"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"43.66","1":"43.66"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"44.15","1":"44.15"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"44.11","1":"44.11"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"44.18","1":"44.18"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"44.17","1":"44.17"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"43.60","1":"43.60"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"43.47","1":"43.47"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"43.01","1":"43.01"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"42.89","1":"42.89"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"42.97","1":"42.97"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"42.75","1":"42.75"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"43.47","1":"43.47"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"43.53","1":"43.53"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"43.20","1":"43.20"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"43.03","1":"43.03"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"43.06","1":"43.06"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"43.79","1":"43.79"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"44.25","1":"44.25"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"44.20","1":"44.20"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"43.71","1":"43.71"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"43.72","1":"43.72"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"43.68","1":"43.68"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"43.36","1":"43.36"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"43.05","1":"43.05"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"43.00","1":"43.00"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"43.14","1":"43.14"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"42.91","1":"42.91"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"42.56","1":"42.56"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"43.04","1":"43.04"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"42.71","1":"42.71"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"43.00","1":"43.00"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"43.02","1":"43.02"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"42.59","1":"42.59"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"42.33","1":"42.33"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"42.43","1":"42.43"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"40.31","1":"40.31"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"38.30","1":"38.30"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"36.39","1":"36.39"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"34.88","1":"34.88"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"34.11","1":"34.11"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"32.85","1":"32.85"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"33.56","1":"33.56"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"34.89","1":"34.89"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"35.21","1":"35.21"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"34.72","1":"34.72"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"34.49","1":"34.49"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"34.58","1":"34.58"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"35.06","1":"35.06"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"35.27","1":"35.27"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"35.13","1":"35.13"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"35.14","1":"35.14"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"35.13","1":"35.13"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"35.48","1":"35.48"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"35.99","1":"35.99"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"35.66","1":"35.66"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"35.90","1":"35.90"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"35.35","1":"35.35"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"35.89","1":"35.89"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"35.80","1":"35.80"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"35.80","1":"35.80"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"36.55","1":"36.55"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"37.91","1":"37.91"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"37.88","1":"37.88"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"38.26","1":"38.26"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"38.02","1":"38.02"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"37.98","1":"37.98"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"38.09","1":"38.09"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"37.86","1":"37.86"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"38.12","1":"38.12"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"37.98","1":"37.98"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"37.74","1":"37.74"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"37.30","1":"37.30"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"37.47","1":"37.47"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"37.68","1":"37.68"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"37.73","1":"37.73"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"38.72","1":"38.72"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"38.88","1":"38.88"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"38.61","1":"38.61"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"38.28","1":"38.28"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"37.94","1":"37.94"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"38.07","1":"38.07"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"38.50","1":"38.50"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"38.50","1":"38.50"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"38.54","1":"38.54"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"38.55","1":"38.55"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"38.83","1":"38.83"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"38.73","1":"38.73"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"38.16","1":"38.16"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"37.85","1":"37.85"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"37.38","1":"37.38"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"37.62","1":"37.62"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"37.52","1":"37.52"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"37.54","1":"37.54"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"38.01","1":"38.01"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"38.30","1":"38.30"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"38.54","1":"38.54"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"38.35","1":"38.35"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"38.04","1":"38.04"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"37.93","1":"37.93"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"37.42","1":"37.42"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"37.13","1":"37.13"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"37.62","1":"37.62"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"37.96","1":"37.96"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"37.60","1":"37.60"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"37.23","1":"37.23"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"37.27","1":"37.27"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"37.23","1":"37.23"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"37.05","1":"37.05"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"36.52","1":"36.52"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"35.44","1":"35.44"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"35.50","1":"35.50"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"35.60","1":"35.60"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"35.95","1":"35.95"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"35.98","1":"35.98"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"35.82","1":"35.82"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"35.42","1":"35.42"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"35.27","1":"35.27"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"35.76","1":"35.76"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"35.07","1":"35.07"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"34.46","1":"34.46"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"34.61","1":"34.61"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"34.73","1":"34.73"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"35.48","1":"35.48"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"34.78","1":"34.78"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"34.88","1":"34.88"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"34.41","1":"34.41"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"33.55","1":"33.55"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"34.17","1":"34.17"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"34.63","1":"34.63"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"33.87","1":"33.87"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"33.68","1":"33.68"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"33.70","1":"33.70"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"33.81","1":"33.81"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"33.59","1":"33.59"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"34.56","1":"34.56"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"34.38","1":"34.38"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"35.71","1":"35.71"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"35.61","1":"35.61"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"34.96","1":"34.96"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"36.49","1":"36.49"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"36.41","1":"36.41"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"38.18","1":"38.18"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"39.05","1":"39.05"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"39.16","1":"39.16"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"39.71","1":"39.71"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"38.84","1":"38.84"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"38.67","1":"38.67"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"38.71","1":"38.71"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"38.57","1":"38.57"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"38.59","1":"38.59"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"38.33","1":"38.33"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"38.95","1":"38.95"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"39.39","1":"39.39"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"38.92","1":"38.92"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"38.88","1":"38.88"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"39.06","1":"39.06"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"38.90","1":"38.90"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"39.15","1":"39.15"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"38.29","1":"38.29"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"38.32","1":"38.32"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"39.15","1":"39.15"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"41.10","1":"41.10"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"41.48","1":"41.48"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"41.77","1":"41.77"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"42.10","1":"42.10"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"41.62","1":"41.62"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"41.49","1":"41.49"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"41.83","1":"41.83"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"41.41","1":"41.41"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"41.66","1":"41.66"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"41.99","1":"41.99"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"42.11","1":"42.11"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"41.70","1":"41.70"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"41.84","1":"41.84"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"41.92","1":"41.92"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"42.12","1":"42.12"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"43.06","1":"43.06"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"45.21","1":"45.21"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"45.08","1":"45.08"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"45.90","1":"45.90"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"48.19","1":"48.19"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"47.58","1":"47.58"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"46.99","1":"46.99"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"46.80","1":"46.80"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"47.58","1":"47.58"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"47.48","1":"47.48"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"47.77","1":"47.77"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"47.56","1":"47.56"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"47.07","1":"47.07"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"47.14","1":"47.14"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"46.70","1":"46.70"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"46.21","1":"46.21"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"46.32","1":"46.32"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"46.41","1":"46.41"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"46.41","1":"46.41"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"47.08","1":"47.08"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"46.80","1":"46.80"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"47.08","1":"47.08"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"46.54","1":"46.54"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"45.95","1":"45.95"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"45.04","1":"45.04"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"46.32","1":"46.32"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"45.53","1":"45.53"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"45.31","1":"45.31"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"45.50","1":"45.50"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"45.69","1":"45.69"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"45.70","1":"45.70"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"47.98","1":"47.98"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"47.53","1":"47.53"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"46.96","1":"46.96"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"46.76","1":"46.76"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"45.53","1":"45.53"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"44.88","1":"44.88"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"43.90","1":"43.90"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"43.79","1":"43.79"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"44.12","1":"44.12"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"44.02","1":"44.02"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"43.99","1":"43.99"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"44.70","1":"44.70"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"44.61","1":"44.61"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"44.62","1":"44.62"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"45.00","1":"45.00"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"46.05","1":"46.05"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"45.14","1":"45.14"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"44.90","1":"44.90"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"44.10","1":"44.10"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"44.06","1":"44.06"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"43.74","1":"43.74"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"44.26","1":"44.26"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"43.67","1":"43.67"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"43.97","1":"43.97"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"43.13","1":"43.13"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"43.20","1":"43.20"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"43.02","1":"43.02"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"43.27","1":"43.27"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"43.76","1":"43.76"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"43.78","1":"43.78"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"43.50","1":"43.50"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"43.19","1":"43.19"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"43.10","1":"43.10"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"42.83","1":"42.83"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"42.72","1":"42.72"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"42.68","1":"42.68"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"42.73","1":"42.73"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"42.77","1":"42.77"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"41.74","1":"41.74"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"41.38","1":"41.38"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"42.30","1":"42.30"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"41.79","1":"41.79"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"41.79","1":"41.79"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"42.82","1":"42.82"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"42.01","1":"42.01"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"41.68","1":"41.68"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"40.43","1":"40.43"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"40.40","1":"40.40"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"42.42","1":"42.42"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"44.44","1":"44.44"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"44.13","1":"44.13"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"43.93","1":"43.93"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"43.52","1":"43.52"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"43.91","1":"43.91"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"43.78","1":"43.78"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"43.79","1":"43.79"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"42.28","1":"42.28"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"42.28","1":"42.28"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"42.98","1":"42.98"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"45.12","1":"45.12"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"45.98","1":"45.98"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"45.38","1":"45.38"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"44.86","1":"44.86"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"45.34","1":"45.34"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"45.30","1":"45.30"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"46.32","1":"46.32"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"45.97","1":"45.97"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"45.90","1":"45.90"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"45.48","1":"45.48"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"44.94","1":"44.94"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"45.07","1":"45.07"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"46.24","1":"46.24"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"47.30","1":"47.30"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"46.84","1":"46.84"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"46.41","1":"46.41"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"45.52","1":"45.52"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"45.41","1":"45.41"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"45.31","1":"45.31"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"43.42","1":"43.42"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"43.31","1":"43.31"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"45.22","1":"45.22"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"46.01","1":"46.01"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"45.58","1":"45.58"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"45.24","1":"45.24"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"45.42","1":"45.42"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"43.31","1":"43.31"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"43.68","1":"43.68"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"42.78","1":"42.78"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"42.74","1":"42.74"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"43.34","1":"43.34"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"42.78","1":"42.78"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"41.30","1":"41.30"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"41.81","1":"41.81"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"42.14","1":"42.14"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"41.73","1":"41.73"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"41.03","1":"41.03"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"39.00","1":"39.00"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"40.05","1":"40.05"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"39.91","1":"39.91"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"39.43","1":"39.43"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"40.32","1":"40.32"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"41.52","1":"41.52"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"39.45","1":"39.45"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"39.75","1":"39.75"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"39.35","1":"39.35"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"40.22","1":"40.22"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"40.30","1":"40.30"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"41.80","1":"41.80"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"41.07","1":"41.07"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"40.31","1":"40.31"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"40.40","1":"40.40"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"40.04","1":"40.04"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"41.29","1":"41.29"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"40.83","1":"40.83"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"40.41","1":"40.41"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"40.05","1":"40.05"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"40.17","1":"40.17"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"40.62","1":"40.62"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"41.16","1":"41.16"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"41.09","1":"41.09"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"40.87","1":"40.87"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"40.77","1":"40.77"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"40.08","1":"40.08"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"40.31","1":"40.31"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"40.04","1":"40.04"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"40.01","1":"40.01"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"38.27","1":"38.27"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"38.50","1":"38.50"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"36.66","1":"36.66"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"36.42","1":"36.42"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"35.21","1":"35.21"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"34.51","1":"34.51"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"36.21","1":"36.21"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"34.82","1":"34.82"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"34.79","1":"34.79"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"34.42","1":"34.42"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"33.90","1":"33.90"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"34.64","1":"34.64"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"34.31","1":"34.31"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"35.00","1":"35.00"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"34.99","1":"34.99"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"34.70","1":"34.70"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"34.83","1":"34.83"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"34.11","1":"34.11"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"33.81","1":"33.81"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"34.24","1":"34.24"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"33.82","1":"33.82"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"34.24","1":"34.24"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"34.31","1":"34.31"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"34.78","1":"34.78"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"35.21","1":"35.21"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"34.48","1":"34.48"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"34.30","1":"34.30"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"34.14","1":"34.14"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"33.51","1":"33.51"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"32.96","1":"32.96"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"32.16","1":"32.16"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"32.52","1":"32.52"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"31.87","1":"31.87"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"30.28","1":"30.28"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"28.98","1":"28.98"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"29.49","1":"29.49"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"30.96","1":"30.96"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"30.22","1":"30.22"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"30.48","1":"30.48"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"30.35","1":"30.35"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"30.01","1":"30.01"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"28.56","1":"28.56"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"29.45","1":"29.45"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"29.34","1":"29.34"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"30.13","1":"30.13"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"31.49","1":"31.49"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"31.31","1":"31.31"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"30.35","1":"30.35"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"28.98","1":"28.98"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"29.40","1":"29.40"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"29.73","1":"29.73"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"29.97","1":"29.97"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"28.75","1":"28.75"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"27.84","1":"27.84"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"28.28","1":"28.28"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"27.86","1":"27.86"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"28.54","1":"28.54"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"28.42","1":"28.42"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"28.42","1":"28.42"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"28.79","1":"28.79"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"29.03","1":"29.03"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"28.96","1":"28.96"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"28.61","1":"28.61"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"29.02","1":"29.02"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"28.73","1":"28.73"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"28.41","1":"28.41"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"28.68","1":"28.68"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"27.84","1":"27.84"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"27.55","1":"27.55"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"27.77","1":"27.77"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"27.76","1":"27.76"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"27.55","1":"27.55"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"27.37","1":"27.37"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"26.76","1":"26.76"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"26.98","1":"26.98"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"27.04","1":"27.04"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"26.86","1":"26.86"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"26.40","1":"26.40"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"26.58","1":"26.58"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"25.26","1":"25.26"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"24.44","1":"24.44"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"23.22","1":"23.22"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"22.79","1":"22.79"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"23.16","1":"23.16"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"22.02","1":"22.02"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"22.81","1":"22.81"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"22.32","1":"22.32"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"21.33","1":"21.33"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"21.00","1":"21.00"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"21.49","1":"21.49"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"22.56","1":"22.56"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"23.68","1":"23.68"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"24.86","1":"24.86"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"25.85","1":"25.85"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"25.01","1":"25.01"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"24.82","1":"24.82"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"26.06","1":"26.06"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"26.04","1":"26.04"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"26.83","1":"26.83"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"27.76","1":"27.76"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"27.16","1":"27.16"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"26.99","1":"26.99"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"27.67","1":"27.67"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"28.03","1":"28.03"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"26.93","1":"26.93"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"26.35","1":"26.35"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"26.49","1":"26.49"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"27.19","1":"27.19"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"27.01","1":"27.01"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"27.91","1":"27.91"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"29.06","1":"29.06"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"28.79","1":"28.79"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"30.16","1":"30.16"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"30.00","1":"30.00"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"29.69","1":"29.69"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"29.14","1":"29.14"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"28.94","1":"28.94"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"29.05","1":"29.05"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"29.35","1":"29.35"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"28.60","1":"28.60"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"28.53","1":"28.53"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"29.00","1":"29.00"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"28.14","1":"28.14"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"27.77","1":"27.77"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"27.94","1":"27.94"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"27.95","1":"27.95"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"26.94","1":"26.94"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"26.30","1":"26.30"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"26.49","1":"26.49"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"25.65","1":"25.65"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"25.47","1":"25.47"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"25.30","1":"25.30"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"25.30","1":"25.30"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"24.78","1":"24.78"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"24.22","1":"24.22"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"24.55","1":"24.55"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"24.96","1":"24.96"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"26.20","1":"26.20"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"27.51","1":"27.51"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"28.57","1":"28.57"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"28.96","1":"28.96"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"28.02","1":"28.02"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"27.70","1":"27.70"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"27.26","1":"27.26"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"28.10","1":"28.10"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"28.25","1":"28.25"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"27.58","1":"27.58"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"27.57","1":"27.57"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"27.21","1":"27.21"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"27.38","1":"27.38"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"27.75","1":"27.75"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"27.65","1":"27.65"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"28.27","1":"28.27"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"28.37","1":"28.37"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"28.23","1":"28.23"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"29.15","1":"29.15"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"29.38","1":"29.38"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"29.25","1":"29.25"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"30.66","1":"30.66"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"31.47","1":"31.47"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"30.73","1":"30.73"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"30.72","1":"30.72"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"31.22","1":"31.22"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"31.87","1":"31.87"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"31.50","1":"31.50"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"30.70","1":"30.70"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"30.27","1":"30.27"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"29.60","1":"29.60"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"29.00","1":"29.00"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"29.79","1":"29.79"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"29.59","1":"29.59"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"28.18","1":"28.18"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"28.00","1":"28.00"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"28.07","1":"28.07"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"28.64","1":"28.64"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"28.33","1":"28.33"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"27.96","1":"27.96"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"27.68","1":"27.68"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"28.19","1":"28.19"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"28.29","1":"28.29"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"28.37","1":"28.37"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"28.19","1":"28.19"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"28.08","1":"28.08"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"27.79","1":"27.79"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"26.60","1":"26.60"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"27.26","1":"27.26"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"26.96","1":"26.96"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"25.63","1":"25.63"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"25.79","1":"25.79"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"25.51","1":"25.51"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"24.93","1":"24.93"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"24.31","1":"24.31"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"24.61","1":"24.61"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"25.71","1":"25.71"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"25.60","1":"25.60"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"25.04","1":"25.04"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"24.53","1":"24.53"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"24.75","1":"24.75"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"25.27","1":"25.27"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"25.23","1":"25.23"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"25.11","1":"25.11"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"25.00","1":"25.00"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"25.22","1":"25.22"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"25.97","1":"25.97"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"25.72","1":"25.72"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"25.49","1":"25.49"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"24.94","1":"24.94"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"23.71","1":"23.71"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"23.82","1":"23.82"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"23.75","1":"23.75"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"24.26","1":"24.26"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"23.85","1":"23.85"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"23.79","1":"23.79"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"23.12","1":"23.12"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"21.99","1":"21.99"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"22.62","1":"22.62"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"22.92","1":"22.92"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"23.29","1":"23.29"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"22.85","1":"22.85"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"23.31","1":"23.31"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"23.57","1":"23.57"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"22.40","1":"22.40"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"22.40","1":"22.40"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"22.44","1":"22.44"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"21.32","1":"21.32"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"21.19","1":"21.19"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"21.00","1":"21.00"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"20.60","1":"20.60"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"20.22","1":"20.22"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"19.24","1":"19.24"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"20.04","1":"20.04"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"20.93","1":"20.93"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"21.96","1":"21.96"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"21.37","1":"21.37"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"20.92","1":"20.92"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"21.95","1":"21.95"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"22.99","1":"22.99"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"24.13","1":"24.13"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"25.33","1":"25.33"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"24.23","1":"24.23"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"25.21","1":"25.21"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"24.74","1":"24.74"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"24.67","1":"24.67"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"24.96","1":"24.96"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"25.96","1":"25.96"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"25.56","1":"25.56"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"26.43","1":"26.43"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"25.89","1":"25.89"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"25.56","1":"25.56"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"25.27","1":"25.27"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"24.42","1":"24.42"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"25.62","1":"25.62"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"25.92","1":"25.92"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"25.86","1":"25.86"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"26.26","1":"26.26"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"25.65","1":"25.65"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"25.24","1":"25.24"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"25.01","1":"25.01"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"24.62","1":"24.62"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"24.97","1":"24.97"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"25.25","1":"25.25"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"24.90","1":"24.90"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"24.24","1":"24.24"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"24.51","1":"24.51"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"24.29","1":"24.29"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"24.57","1":"24.57"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"24.34","1":"24.34"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"24.56","1":"24.56"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"24.51","1":"24.51"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"24.11","1":"24.11"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"24.20","1":"24.20"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"24.37","1":"24.37"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"23.19","1":"23.19"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"23.14","1":"23.14"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"23.18","1":"23.18"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"22.76","1":"22.76"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"22.36","1":"22.36"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"22.05","1":"22.05"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"22.25","1":"22.25"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"22.51","1":"22.51"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"22.20","1":"22.20"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"21.19","1":"21.19"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"20.21","1":"20.21"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"19.99","1":"19.99"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"20.58","1":"20.58"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"20.27","1":"20.27"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"19.92","1":"19.92"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"19.67","1":"19.67"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"19.53","1":"19.53"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"20.53","1":"20.53"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"21.55","1":"21.55"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"22.62","1":"22.62"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"22.15","1":"22.15"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"21.10","1":"21.10"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"22.15","1":"22.15"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"23.18","1":"23.18"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"24.33","1":"24.33"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"25.54","1":"25.54"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"26.09","1":"26.09"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"26.25","1":"26.25"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"26.26","1":"26.26"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"26.83","1":"26.83"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"25.55","1":"25.55"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"25.03","1":"25.03"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"25.85","1":"25.85"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"25.21","1":"25.21"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"25.54","1":"25.54"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"25.17","1":"25.17"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"25.40","1":"25.40"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"25.75","1":"25.75"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"25.77","1":"25.77"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"25.44","1":"25.44"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"25.16","1":"25.16"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"24.96","1":"24.96"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"24.72","1":"24.72"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"25.15","1":"25.15"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"24.85","1":"24.85"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"24.81","1":"24.81"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"24.39","1":"24.39"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"23.90","1":"23.90"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"22.71","1":"22.71"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"21.58","1":"21.58"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"22.54","1":"22.54"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"22.48","1":"22.48"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"22.00","1":"22.00"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"22.67","1":"22.67"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"22.89","1":"22.89"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"22.83","1":"22.83"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"22.61","1":"22.61"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"22.22","1":"22.22"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"22.57","1":"22.57"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"22.46","1":"22.46"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"22.32","1":"22.32"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"22.19","1":"22.19"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"22.56","1":"22.56"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"22.38","1":"22.38"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"22.21","1":"22.21"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"22.20","1":"22.20"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"21.70","1":"21.70"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"20.74","1":"20.74"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"20.93","1":"20.93"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"21.49","1":"21.49"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"21.27","1":"21.27"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"21.09","1":"21.09"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"21.08","1":"21.08"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"21.66","1":"21.66"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"21.97","1":"21.97"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"21.75","1":"21.75"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"21.52","1":"21.52"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"21.42","1":"21.42"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"21.79","1":"21.79"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"21.67","1":"21.67"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"21.09","1":"21.09"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"21.16","1":"21.16"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"21.01","1":"21.01"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"20.74","1":"20.74"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"20.99","1":"20.99"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"20.99","1":"20.99"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"21.31","1":"21.31"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"20.93","1":"20.93"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"21.06","1":"21.06"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"21.04","1":"21.04"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"21.06","1":"21.06"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"21.14","1":"21.14"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"21.19","1":"21.19"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"22.24","1":"22.24"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"22.77","1":"22.77"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"22.52","1":"22.52"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"22.65","1":"22.65"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"22.35","1":"22.35"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"22.94","1":"22.94"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"23.32","1":"23.32"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"22.51","1":"22.51"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"22.63","1":"22.63"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"22.41","1":"22.41"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"22.00","1":"22.00"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"22.50","1":"22.50"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"22.47","1":"22.47"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"22.44","1":"22.44"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"22.29","1":"22.29"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"21.35","1":"21.35"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"20.78","1":"20.78"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"21.25","1":"21.25"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"21.20","1":"21.20"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"21.19","1":"21.19"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"21.05","1":"21.05"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"21.46","1":"21.46"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"21.35","1":"21.35"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"21.06","1":"21.06"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"21.24","1":"21.24"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"21.59","1":"21.59"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"20.80","1":"20.80"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"20.51","1":"20.51"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"20.09","1":"20.09"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"20.54","1":"20.54"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"19.97","1":"19.97"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"20.03","1":"20.03"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"20.07","1":"20.07"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"19.96","1":"19.96"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"19.78","1":"19.78"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"19.29","1":"19.29"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"20.00","1":"20.00"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"19.35","1":"19.35"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"19.96","1":"19.96"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"19.67","1":"19.67"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"19.25","1":"19.25"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"20.11","1":"20.11"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"19.54","1":"19.54"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"19.48","1":"19.48"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"18.48","1":"18.48"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"17.80","1":"17.80"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"16.80","1":"16.80"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"16.24","1":"16.24"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"17.24","1":"17.24"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"17.93","1":"17.93"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"18.00","1":"18.00"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"17.57","1":"17.57"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"17.33","1":"17.33"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"17.65","1":"17.65"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"17.62","1":"17.62"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"17.06","1":"17.06"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"17.22","1":"17.22"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"17.51","1":"17.51"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"18.49","1":"18.49"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"18.53","1":"18.53"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"18.03","1":"18.03"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"18.13","1":"18.13"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"17.85","1":"17.85"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"17.75","1":"17.75"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"17.56","1":"17.56"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"17.01","1":"17.01"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"17.59","1":"17.59"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"17.26","1":"17.26"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"16.58","1":"16.58"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"16.37","1":"16.37"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"16.86","1":"16.86"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"16.21","1":"16.21"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"15.21","1":"15.21"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"15.36","1":"15.36"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"15.48","1":"15.48"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"16.48","1":"16.48"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"17.48","1":"17.48"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"18.11","1":"18.11"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"17.74","1":"17.74"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"16.82","1":"16.82"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"17.60","1":"17.60"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"16.88","1":"16.88"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"16.22","1":"16.22"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"15.22","1":"15.22"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"14.60","1":"14.60"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"15.22","1":"15.22"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"15.92","1":"15.92"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"16.92","1":"16.92"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"16.54","1":"16.54"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"16.08","1":"16.08"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"16.24","1":"16.24"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"16.64","1":"16.64"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"16.29","1":"16.29"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"15.29","1":"15.29"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"15.29","1":"15.29"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"15.01","1":"15.01"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"15.14","1":"15.14"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"15.73","1":"15.73"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"15.68","1":"15.68"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"15.99","1":"15.99"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"16.72","1":"16.72"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"15.91","1":"15.91"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"15.63","1":"15.63"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"15.39","1":"15.39"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"15.59","1":"15.59"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"15.62","1":"15.62"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"15.55","1":"15.55"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"14.99","1":"14.99"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"14.42","1":"14.42"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"14.53","1":"14.53"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"14.53","1":"14.53"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"13.87","1":"13.87"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"13.67","1":"13.67"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"13.73","1":"13.73"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"14.36","1":"14.36"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"14.25","1":"14.25"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"13.89","1":"13.89"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"13.32","1":"13.32"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"13.12","1":"13.12"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"12.48","1":"12.48"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"12.77","1":"12.77"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"13.45","1":"13.45"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"13.34","1":"13.34"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"13.12","1":"13.12"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"13.17","1":"13.17"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"13.00","1":"13.00"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"13.05","1":"13.05"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"13.29","1":"13.29"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"12.98","1":"12.98"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"13.82","1":"13.82"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"13.91","1":"13.91"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"14.54","1":"14.54"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"15.54","1":"15.54"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"15.40","1":"15.40"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"14.65","1":"14.65"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"15.02","1":"15.02"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"14.71","1":"14.71"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"14.11","1":"14.11"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"13.57","1":"13.57"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"13.90","1":"13.90"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"13.51","1":"13.51"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"14.09","1":"14.09"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"13.65","1":"13.65"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"13.58","1":"13.58"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"13.11","1":"13.11"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"13.51","1":"13.51"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"13.40","1":"13.40"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"13.64","1":"13.64"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"13.80","1":"13.80"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"13.66","1":"13.66"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"13.31","1":"13.31"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"12.84","1":"12.84"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"12.62","1":"12.62"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"12.63","1":"12.63"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"12.65","1":"12.65"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"12.64","1":"12.64"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"13.13","1":"13.13"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"13.40","1":"13.40"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"14.39","1":"14.39"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"15.06","1":"15.06"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"15.52","1":"15.52"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"15.35","1":"15.35"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"15.61","1":"15.61"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"14.98","1":"14.98"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"14.59","1":"14.59"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"14.84","1":"14.84"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"14.94","1":"14.94"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"14.84","1":"14.84"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"15.37","1":"15.37"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"15.27","1":"15.27"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"15.04","1":"15.04"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"14.96","1":"14.96"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"14.23","1":"14.23"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"14.30","1":"14.30"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"14.56","1":"14.56"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"14.58","1":"14.58"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"14.57","1":"14.57"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"15.39","1":"15.39"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"15.41","1":"15.41"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"15.22","1":"15.22"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"15.54","1":"15.54"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"15.74","1":"15.74"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"16.04","1":"16.04"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"15.82","1":"15.82"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"16.36","1":"16.36"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"15.70","1":"15.70"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"15.27","1":"15.27"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"15.96","1":"15.96"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"15.82","1":"15.82"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"15.60","1":"15.60"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"15.86","1":"15.86"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"16.37","1":"16.37"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"16.83","1":"16.83"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"16.42","1":"16.42"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"15.74","1":"15.74"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"15.42","1":"15.42"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"15.88","1":"15.88"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"16.21","1":"16.21"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"15.80","1":"15.80"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"15.71","1":"15.71"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"16.05","1":"16.05"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"16.14","1":"16.14"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"16.49","1":"16.49"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"16.12","1":"16.12"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"16.25","1":"16.25"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"17.07","1":"17.07"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"17.51","1":"17.51"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"17.07","1":"17.07"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"17.30","1":"17.30"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"16.97","1":"16.97"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"16.91","1":"16.91"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"16.88","1":"16.88"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"17.17","1":"17.17"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"16.84","1":"16.84"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"16.62","1":"16.62"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"15.89","1":"15.89"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"15.63","1":"15.63"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"15.60","1":"15.60"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"15.77","1":"15.77"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"15.80","1":"15.80"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"15.45","1":"15.45"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"15.61","1":"15.61"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"15.56","1":"15.56"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"16.02","1":"16.02"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"16.45","1":"16.45"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"16.38","1":"16.38"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"15.54","1":"15.54"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"15.77","1":"15.77"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"15.38","1":"15.38"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"16.16","1":"16.16"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"17.16","1":"17.16"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"17.10","1":"17.10"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"16.76","1":"16.76"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"16.89","1":"16.89"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"16.91","1":"16.91"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"16.97","1":"16.97"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"16.64","1":"16.64"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"16.47","1":"16.47"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"16.51","1":"16.51"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"16.60","1":"16.60"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"16.86","1":"16.86"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"17.25","1":"17.25"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"16.98","1":"16.98"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"16.60","1":"16.60"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"16.64","1":"16.64"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"16.64","1":"16.64"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"16.29","1":"16.29"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"16.87","1":"16.87"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"16.91","1":"16.91"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"15.93","1":"15.93"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"15.02","1":"15.02"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"15.47","1":"15.47"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"15.75","1":"15.75"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"15.81","1":"15.81"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"15.56","1":"15.56"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"15.46","1":"15.46"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"15.31","1":"15.31"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"15.68","1":"15.68"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"15.61","1":"15.61"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"15.33","1":"15.33"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"15.21","1":"15.21"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"15.24","1":"15.24"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"15.18","1":"15.18"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"14.70","1":"14.70"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"15.13","1":"15.13"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"16.18","1":"16.18"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"16.36","1":"16.36"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"16.75","1":"16.75"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"17.88","1":"17.88"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"17.48","1":"17.48"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"18.69","1":"18.69"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"18.42","1":"18.42"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"18.47","1":"18.47"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"17.19","1":"17.19"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"17.18","1":"17.18"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"15.90","1":"15.90"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"15.94","1":"15.94"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"14.75","1":"14.75"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"13.65","1":"13.65"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"13.65","1":"13.65"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"12.63","1":"12.63"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"11.68","1":"11.68"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"11.99","1":"11.99"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"12.93","1":"12.93"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"13.93","1":"13.93"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"14.81","1":"14.81"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"14.80","1":"14.80"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"15.91","1":"15.91"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"16.72","1":"16.72"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"15.57","1":"15.57"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"16.01","1":"16.01"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"15.60","1":"15.60"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"15.90","1":"15.90"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"15.74","1":"15.74"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"15.15","1":"15.15"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"15.56","1":"15.56"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"15.95","1":"15.95"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"15.75","1":"15.75"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"16.93","1":"16.93"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"17.35","1":"17.35"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"16.63","1":"16.63"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"16.97","1":"16.97"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"16.94","1":"16.94"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"16.68","1":"16.68"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"16.36","1":"16.36"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"16.72","1":"16.72"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"16.90","1":"16.90"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"17.04","1":"17.04"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"16.98","1":"16.98"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"16.95","1":"16.95"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"16.81","1":"16.81"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"16.66","1":"16.66"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"16.81","1":"16.81"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"16.80","1":"16.80"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"17.91","1":"17.91"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"17.79","1":"17.79"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"17.71","1":"17.71"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"17.78","1":"17.78"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"17.40","1":"17.40"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"17.17","1":"17.17"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"17.42","1":"17.42"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"17.31","1":"17.31"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"17.19","1":"17.19"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"17.03","1":"17.03"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"16.80","1":"16.80"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"16.84","1":"16.84"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"16.82","1":"16.82"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"16.44","1":"16.44"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"16.66","1":"16.66"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"16.84","1":"16.84"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"16.86","1":"16.86"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"16.79","1":"16.79"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"16.94","1":"16.94"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"16.83","1":"16.83"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"16.19","1":"16.19"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"16.12","1":"16.12"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"16.04","1":"16.04"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"16.01","1":"16.01"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"15.99","1":"15.99"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"16.05","1":"16.05"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"16.40","1":"16.40"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"16.63","1":"16.63"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"16.30","1":"16.30"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"16.62","1":"16.62"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"16.92","1":"16.92"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"16.88","1":"16.88"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"17.45","1":"17.45"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"17.28","1":"17.28"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"17.08","1":"17.08"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"17.26","1":"17.26"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"17.65","1":"17.65"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"17.78","1":"17.78"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"17.70","1":"17.70"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"17.99","1":"17.99"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"18.85","1":"18.85"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"18.56","1":"18.56"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"18.39","1":"18.39"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"18.95","1":"18.95"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"19.08","1":"19.08"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"20.51","1":"20.51"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"20.75","1":"20.75"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"20.60","1":"20.60"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"20.02","1":"20.02"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"19.71","1":"19.71"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"19.79","1":"19.79"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"19.87","1":"19.87"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"20.44","1":"20.44"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"20.98","1":"20.98"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"21.45","1":"21.45"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"21.00","1":"21.00"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"21.68","1":"21.68"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"21.47","1":"21.47"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"21.34","1":"21.34"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"21.13","1":"21.13"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"21.23","1":"21.23"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"20.67","1":"20.67"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"20.49","1":"20.49"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"20.45","1":"20.45"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"20.98","1":"20.98"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"20.86","1":"20.86"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"20.47","1":"20.47"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"19.99","1":"19.99"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"20.76","1":"20.76"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"21.26","1":"21.26"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"21.47","1":"21.47"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"21.68","1":"21.68"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"21.51","1":"21.51"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"21.70","1":"21.70"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"21.88","1":"21.88"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"22.22","1":"22.22"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"22.56","1":"22.56"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"22.49","1":"22.49"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"22.46","1":"22.46"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"21.76","1":"21.76"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"21.55","1":"21.55"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"22.11","1":"22.11"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"22.03","1":"22.03"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"22.17","1":"22.17"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"21.84","1":"21.84"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"21.75","1":"21.75"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"21.71","1":"21.71"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"21.54","1":"21.54"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"21.34","1":"21.34"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"20.93","1":"20.93"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"21.00","1":"21.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"21.14","1":"21.14"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"20.81","1":"20.81"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"20.10","1":"20.10"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"20.18","1":"20.18"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"19.88","1":"19.88"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"20.09","1":"20.09"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"19.27","1":"19.27"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"18.69","1":"18.69"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"19.01","1":"19.01"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"19.72","1":"19.72"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"20.49","1":"20.49"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"20.42","1":"20.42"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"19.95","1":"19.95"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"19.69","1":"19.69"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"19.99","1":"19.99"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"19.92","1":"19.92"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"19.99","1":"19.99"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"19.86","1":"19.86"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"20.17","1":"20.17"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"20.03","1":"20.03"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"20.03","1":"20.03"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"20.79","1":"20.79"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"22.34","1":"22.34"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"21.46","1":"21.46"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"21.61","1":"21.61"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"21.16","1":"21.16"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"20.76","1":"20.76"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"21.43","1":"21.43"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"21.05","1":"21.05"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"21.28","1":"21.28"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"21.21","1":"21.21"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"21.41","1":"21.41"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"21.44","1":"21.44"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"21.13","1":"21.13"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"20.65","1":"20.65"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"20.72","1":"20.72"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"21.32","1":"21.32"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"21.36","1":"21.36"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"21.32","1":"21.32"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"21.25","1":"21.25"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"21.05","1":"21.05"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"20.56","1":"20.56"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"20.85","1":"20.85"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"20.35","1":"20.35"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"20.92","1":"20.92"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"21.02","1":"21.02"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"20.87","1":"20.87"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"21.45","1":"21.45"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"21.58","1":"21.58"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"21.36","1":"21.36"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"21.40","1":"21.40"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"21.10","1":"21.10"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"21.09","1":"21.09"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"21.35","1":"21.35"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"21.53","1":"21.53"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"21.41","1":"21.41"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"21.78","1":"21.78"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"21.47","1":"21.47"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"21.16","1":"21.16"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"21.34","1":"21.34"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"21.09","1":"21.09"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"20.80","1":"20.80"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"20.70","1":"20.70"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"20.99","1":"20.99"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"21.53","1":"21.53"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"21.66","1":"21.66"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"21.49","1":"21.49"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"21.21","1":"21.21"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"21.67","1":"21.67"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"21.52","1":"21.52"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"21.15","1":"21.15"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"21.34","1":"21.34"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"21.27","1":"21.27"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"21.08","1":"21.08"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"21.04","1":"21.04"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"20.99","1":"20.99"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"21.09","1":"21.09"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"21.45","1":"21.45"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"21.39","1":"21.39"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"21.72","1":"21.72"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"21.59","1":"21.59"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"21.40","1":"21.40"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"21.26","1":"21.26"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"21.41","1":"21.41"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"21.36","1":"21.36"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"21.75","1":"21.75"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"22.29","1":"22.29"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"23.44","1":"23.44"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"23.97","1":"23.97"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"24.78","1":"24.78"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"24.56","1":"24.56"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"24.35","1":"24.35"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"25.23","1":"25.23"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"24.86","1":"24.86"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"24.16","1":"24.16"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"23.82","1":"23.82"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"25.48","1":"25.48"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"25.85","1":"25.85"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"26.13","1":"26.13"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"26.49","1":"26.49"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"27.21","1":"27.21"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"26.43","1":"26.43"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"26.16","1":"26.16"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"25.37","1":"25.37"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"25.10","1":"25.10"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"25.03","1":"25.03"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"24.46","1":"24.46"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"25.24","1":"25.24"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"24.79","1":"24.79"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"24.95","1":"24.95"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"24.67","1":"24.67"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"24.98","1":"24.98"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"24.32","1":"24.32"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"24.65","1":"24.65"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"23.73","1":"23.73"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"22.67","1":"22.67"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"23.10","1":"23.10"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"22.15","1":"22.15"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"22.66","1":"22.66"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"23.10","1":"23.10"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"22.68","1":"22.68"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"23.05","1":"23.05"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"22.98","1":"22.98"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"23.05","1":"23.05"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"23.16","1":"23.16"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"23.00","1":"23.00"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"22.94","1":"22.94"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"22.54","1":"22.54"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"21.95","1":"21.95"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"22.16","1":"22.16"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"22.82","1":"22.82"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"23.00","1":"23.00"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"23.78","1":"23.78"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"23.35","1":"23.35"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"23.89","1":"23.89"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"23.83","1":"23.83"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"24.38","1":"24.38"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"24.54","1":"24.54"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"24.35","1":"24.35"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"24.23","1":"24.23"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"24.48","1":"24.48"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"24.09","1":"24.09"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"23.81","1":"23.81"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"23.81","1":"23.81"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"24.29","1":"24.29"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"23.85","1":"23.85"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"23.52","1":"23.52"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"23.33","1":"23.33"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"23.25","1":"23.25"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"23.05","1":"23.05"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"22.96","1":"22.96"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"22.61","1":"22.61"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"22.85","1":"22.85"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"22.61","1":"22.61"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"22.67","1":"22.67"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"22.79","1":"22.79"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"22.75","1":"22.75"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"23.34","1":"23.34"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"23.46","1":"23.46"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"23.08","1":"23.08"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"23.33","1":"23.33"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"23.70","1":"23.70"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"24.01","1":"24.01"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"24.30","1":"24.30"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"23.79","1":"23.79"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"23.49","1":"23.49"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"23.40","1":"23.40"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"24.52","1":"24.52"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"24.06","1":"24.06"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"23.96","1":"23.96"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"24.09","1":"24.09"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"24.05","1":"24.05"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"24.11","1":"24.11"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"23.93","1":"23.93"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"23.75","1":"23.75"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"24.08","1":"24.08"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"24.03","1":"24.03"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"24.39","1":"24.39"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"24.40","1":"24.40"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"24.07","1":"24.07"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"24.05","1":"24.05"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"24.15","1":"24.15"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"23.85","1":"23.85"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"23.83","1":"23.83"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"23.57","1":"23.57"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"23.57","1":"23.57"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"23.21","1":"23.21"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"22.94","1":"22.94"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"22.81","1":"22.81"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"23.00","1":"23.00"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"23.24","1":"23.24"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"22.99","1":"22.99"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"22.59","1":"22.59"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"22.69","1":"22.69"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"22.86","1":"22.86"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"23.26","1":"23.26"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"23.13","1":"23.13"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"23.00","1":"23.00"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"23.01","1":"23.01"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"23.07","1":"23.07"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"22.79","1":"22.79"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"22.87","1":"22.87"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"22.88","1":"22.88"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"22.77","1":"22.77"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"22.59","1":"22.59"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"22.25","1":"22.25"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"21.89","1":"21.89"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"21.92","1":"21.92"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"21.83","1":"21.83"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"21.98","1":"21.98"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"22.12","1":"22.12"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"22.29","1":"22.29"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"21.95","1":"21.95"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"22.18","1":"22.18"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"21.67","1":"21.67"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"21.57","1":"21.57"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"21.79","1":"21.79"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"21.75","1":"21.75"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"21.62","1":"21.62"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"21.35","1":"21.35"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"21.56","1":"21.56"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"22.27","1":"22.27"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"22.04","1":"22.04"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"21.93","1":"21.93"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"21.72","1":"21.72"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"21.19","1":"21.19"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"20.76","1":"20.76"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"20.95","1":"20.95"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"20.84","1":"20.84"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"20.50","1":"20.50"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"20.22","1":"20.22"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"20.04","1":"20.04"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"19.48","1":"19.48"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"19.22","1":"19.22"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"18.97","1":"18.97"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"18.97","1":"18.97"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"19.04","1":"19.04"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"19.00","1":"19.00"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"18.56","1":"18.56"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"18.53","1":"18.53"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"18.41","1":"18.41"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"18.04","1":"18.04"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"17.85","1":"17.85"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"17.39","1":"17.39"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"17.90","1":"17.90"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"17.84","1":"17.84"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"17.46","1":"17.46"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"17.50","1":"17.50"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"17.32","1":"17.32"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"17.00","1":"17.00"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"17.95","1":"17.95"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"17.60","1":"17.60"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"17.61","1":"17.61"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"16.71","1":"16.71"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"16.37","1":"16.37"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"17.26","1":"17.26"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"16.10","1":"16.10"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"17.39","1":"17.39"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"17.51","1":"17.51"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"16.98","1":"16.98"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"17.70","1":"17.70"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"18.09","1":"18.09"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"18.44","1":"18.44"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"18.01","1":"18.01"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"17.41","1":"17.41"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"18.35","1":"18.35"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"19.24","1":"19.24"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"20.04","1":"20.04"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"21.49","1":"21.49"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"20.95","1":"20.95"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"20.82","1":"20.82"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"20.70","1":"20.70"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"20.80","1":"20.80"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"20.09","1":"20.09"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"18.90","1":"18.90"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"18.90","1":"18.90"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"18.60","1":"18.60"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"18.40","1":"18.40"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"18.20","1":"18.20"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"18.72","1":"18.72"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"18.63","1":"18.63"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"19.00","1":"19.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"19.25","1":"19.25"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"18.72","1":"18.72"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"17.87","1":"17.87"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"18.00","1":"18.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"17.60","1":"17.60"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"17.70","1":"17.70"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"18.67","1":"18.67"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"18.46","1":"18.46"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"18.90","1":"18.90"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"17.49","1":"17.49"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"17.11","1":"17.11"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"17.25","1":"17.25"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"17.65","1":"17.65"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"17.52","1":"17.52"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"17.11","1":"17.11"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"16.80","1":"16.80"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"17.00","1":"17.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"17.47","1":"17.47"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"18.75","1":"18.75"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"17.82","1":"17.82"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"18.04","1":"18.04"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"18.48","1":"18.48"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"18.25","1":"18.25"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"18.14","1":"18.14"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"18.17","1":"18.17"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"18.09","1":"18.09"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"18.00","1":"18.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"18.08","1":"18.08"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"18.10","1":"18.10"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"18.25","1":"18.25"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"18.37","1":"18.37"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"18.60","1":"18.60"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"19.07","1":"19.07"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"18.64","1":"18.64"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"18.25","1":"18.25"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"18.22","1":"18.22"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"18.72","1":"18.72"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"18.41","1":"18.41"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"18.42","1":"18.42"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"18.34","1":"18.34"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"18.14","1":"18.14"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"18.37","1":"18.37"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"17.85","1":"17.85"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"17.50","1":"17.50"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"17.35","1":"17.35"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"17.60","1":"17.60"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"17.28","1":"17.28"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"17.45","1":"17.45"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"17.49","1":"17.49"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"17.25","1":"17.25"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"17.32","1":"17.32"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"17.49","1":"17.49"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"18.39","1":"18.39"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"18.52","1":"18.52"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"18.20","1":"18.20"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"17.96","1":"17.96"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"17.80","1":"17.80"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"17.63","1":"17.63"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"17.71","1":"17.71"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"17.53","1":"17.53"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"17.70","1":"17.70"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"17.74","1":"17.74"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"17.50","1":"17.50"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"17.60","1":"17.60"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"17.40","1":"17.40"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"17.64","1":"17.64"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"17.54","1":"17.54"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"17.35","1":"17.35"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"18.01","1":"18.01"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"17.50","1":"17.50"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"17.50","1":"17.50"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"17.60","1":"17.60"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"17.50","1":"17.50"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"17.05","1":"17.05"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"17.11","1":"17.11"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"17.13","1":"17.13"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"16.73","1":"16.73"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"16.40","1":"16.40"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"16.89","1":"16.89"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"17.50","1":"17.50"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"17.61","1":"17.61"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"17.35","1":"17.35"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"17.75","1":"17.75"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"17.90","1":"17.90"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"18.00","1":"18.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"17.95","1":"17.95"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"17.65","1":"17.65"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"17.60","1":"17.60"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"17.90","1":"17.90"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"17.55","1":"17.55"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"17.68","1":"17.68"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"17.96","1":"17.96"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"17.90","1":"17.90"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"18.10","1":"18.10"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"18.20","1":"18.20"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"17.16","1":"17.16"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"17.20","1":"17.20"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"17.14","1":"17.14"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"17.10","1":"17.10"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"17.00","1":"17.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"17.90","1":"17.90"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"17.98","1":"17.98"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"17.70","1":"17.70"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"18.22","1":"18.22"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"18.65","1":"18.65"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"18.30","1":"18.30"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"17.90","1":"17.90"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"17.35","1":"17.35"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"17.05","1":"17.05"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"17.05","1":"17.05"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"17.08","1":"17.08"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"17.00","1":"17.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"16.71","1":"16.71"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"16.76","1":"16.76"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"16.75","1":"16.75"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"16.00","1":"16.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"15.80","1":"15.80"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"15.30","1":"15.30"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"15.43","1":"15.43"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"15.62","1":"15.62"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"15.35","1":"15.35"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"15.10","1":"15.10"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"15.25","1":"15.25"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"15.50","1":"15.50"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"15.30","1":"15.30"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"15.26","1":"15.26"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"14.75","1":"14.75"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"15.00","1":"15.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"14.95","1":"14.95"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"15.30","1":"15.30"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"15.25","1":"15.25"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"15.13","1":"15.13"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"15.05","1":"15.05"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"14.85","1":"14.85"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"14.19","1":"14.19"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"14.50","1":"14.50"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"14.47","1":"14.47"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"14.36","1":"14.36"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"14.25","1":"14.25"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"14.34","1":"14.34"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"13.91","1":"13.91"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"14.28","1":"14.28"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"14.50","1":"14.50"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"14.86","1":"14.86"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"14.98","1":"14.98"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"14.75","1":"14.75"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"14.90","1":"14.90"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"14.81","1":"14.81"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"14.95","1":"14.95"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"14.00","1":"14.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"14.49","1":"14.49"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"14.33","1":"14.33"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"14.30","1":"14.30"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"14.17","1":"14.17"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"14.17","1":"14.17"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"13.97","1":"13.97"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"13.47","1":"13.47"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"13.65","1":"13.65"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"13.90","1":"13.90"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"13.86","1":"13.86"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"14.12","1":"14.12"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"13.80","1":"13.80"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"13.53","1":"13.53"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"12.96","1":"12.96"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"12.91","1":"12.91"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"12.76","1":"12.76"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"12.93","1":"12.93"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"12.76","1":"12.76"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"12.87","1":"12.87"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"13.14","1":"13.14"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"13.01","1":"13.01"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"13.00","1":"13.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"12.80","1":"12.80"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"13.25","1":"13.25"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"14.25","1":"14.25"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"14.54","1":"14.54"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"15.22","1":"15.22"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"15.00","1":"15.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"14.50","1":"14.50"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"14.83","1":"14.83"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"15.09","1":"15.09"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"14.90","1":"14.90"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"15.15","1":"15.15"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"15.20","1":"15.20"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"15.00","1":"15.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"14.76","1":"14.76"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"14.66","1":"14.66"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"14.63","1":"14.63"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"14.60","1":"14.60"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"14.59","1":"14.59"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"14.40","1":"14.40"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"15.02","1":"15.02"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"15.50","1":"15.50"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"15.57","1":"15.57"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"15.24","1":"15.24"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"15.07","1":"15.07"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"15.21","1":"15.21"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"15.59","1":"15.59"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"15.65","1":"15.65"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"15.47","1":"15.47"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"15.50","1":"15.50"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"15.11","1":"15.11"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"15.10","1":"15.10"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"15.01","1":"15.01"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"15.06","1":"15.06"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"15.20","1":"15.20"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"15.01","1":"15.01"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"15.18","1":"15.18"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"15.00","1":"15.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"15.31","1":"15.31"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"15.29","1":"15.29"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"15.35","1":"15.35"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"15.24","1":"15.24"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"14.93","1":"14.93"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"15.23","1":"15.23"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"15.36","1":"15.36"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"15.87","1":"15.87"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"15.80","1":"15.80"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"15.61","1":"15.61"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"15.95","1":"15.95"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"15.87","1":"15.87"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"15.67","1":"15.67"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"14.24","1":"14.24"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"14.30","1":"14.30"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"14.24","1":"14.24"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"14.14","1":"14.14"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"14.34","1":"14.34"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"14.50","1":"14.50"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"14.53","1":"14.53"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"14.60","1":"14.60"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"14.56","1":"14.56"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"14.34","1":"14.34"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"14.35","1":"14.35"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"14.32","1":"14.32"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"14.15","1":"14.15"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"14.56","1":"14.56"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"14.40","1":"14.40"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"14.52","1":"14.52"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"14.20","1":"14.20"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"14.41","1":"14.41"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"14.76","1":"14.76"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"14.78","1":"14.78"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"14.72","1":"14.72"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"14.52","1":"14.52"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"14.41","1":"14.41"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"14.30","1":"14.30"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"14.51","1":"14.51"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"14.55","1":"14.55"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"14.08","1":"14.08"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"14.44","1":"14.44"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"14.40","1":"14.40"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"14.40","1":"14.40"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"14.26","1":"14.26"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"13.65","1":"13.65"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"13.52","1":"13.52"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"13.49","1":"13.49"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"13.38","1":"13.38"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"13.16","1":"13.16"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"12.60","1":"12.60"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"12.70","1":"12.70"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"12.78","1":"12.78"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"12.68","1":"12.68"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"12.45","1":"12.45"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"12.44","1":"12.44"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"12.15","1":"12.15"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"11.97","1":"11.97"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"11.88","1":"11.88"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"11.94","1":"11.94"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"11.95","1":"11.95"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"11.92","1":"11.92"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"11.60","1":"11.60"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"11.70","1":"11.70"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"11.50","1":"11.50"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"11.51","1":"11.51"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"11.46","1":"11.46"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"11.34","1":"11.34"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"11.75","1":"11.75"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"11.92","1":"11.92"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"11.65","1":"11.65"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"11.68","1":"11.68"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"11.47","1":"11.47"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"11.43","1":"11.43"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"11.37","1":"11.37"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"11.10","1":"11.10"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"11.40","1":"11.40"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"11.22","1":"11.22"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"11.35","1":"11.35"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"11.33","1":"11.33"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"10.99","1":"10.99"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"10.59","1":"10.59"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"10.65","1":"10.65"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"10.50","1":"10.50"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"10.60","1":"10.60"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"10.80","1":"10.80"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"11.05","1":"11.05"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"11.20","1":"11.20"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"11.84","1":"11.84"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"11.45","1":"11.45"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"11.00","1":"11.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"11.42","1":"11.42"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"11.41","1":"11.41"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"11.30","1":"11.30"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"11.40","1":"11.40"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"11.63","1":"11.63"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"11.60","1":"11.60"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"11.65","1":"11.65"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"12.10","1":"12.10"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"11.96","1":"11.96"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"11.89","1":"11.89"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"11.60","1":"11.60"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"11.80","1":"11.80"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"11.61","1":"11.61"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"11.63","1":"11.63"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"11.55","1":"11.55"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"11.60","1":"11.60"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"11.75","1":"11.75"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"11.39","1":"11.39"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"11.41","1":"11.41"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"11.74","1":"11.74"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"11.46","1":"11.46"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"11.54","1":"11.54"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"11.35","1":"11.35"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"11.59","1":"11.59"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"11.41","1":"11.41"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"11.69","1":"11.69"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"11.50","1":"11.50"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"11.98","1":"11.98"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"12.13","1":"12.13"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"12.00","1":"12.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"11.77","1":"11.77"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"12.56","1":"12.56"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"12.85","1":"12.85"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"12.65","1":"12.65"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"12.26","1":"12.26"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"12.00","1":"12.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"11.81","1":"11.81"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"11.60","1":"11.60"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"11.67","1":"11.67"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"11.84","1":"11.84"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"11.75","1":"11.75"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"11.86","1":"11.86"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"11.84","1":"11.84"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"11.75","1":"11.75"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"11.75","1":"11.75"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"11.71","1":"11.71"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"11.90","1":"11.90"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"11.79","1":"11.79"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"11.58","1":"11.58"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"11.70","1":"11.70"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"11.71","1":"11.71"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"11.87","1":"11.87"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"11.71","1":"11.71"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"11.71","1":"11.71"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"11.83","1":"11.83"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"11.88","1":"11.88"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"11.65","1":"11.65"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"12.04","1":"12.04"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"12.06","1":"12.06"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"12.20","1":"12.20"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"12.30","1":"12.30"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"12.18","1":"12.18"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"12.30","1":"12.30"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"11.99","1":"11.99"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"11.94","1":"11.94"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"11.95","1":"11.95"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"12.05","1":"12.05"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"12.10","1":"12.10"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"12.32","1":"12.32"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"12.19","1":"12.19"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"12.15","1":"12.15"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"11.98","1":"11.98"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"11.98","1":"11.98"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"11.92","1":"11.92"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"11.82","1":"11.82"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"11.79","1":"11.79"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"11.76","1":"11.76"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"11.87","1":"11.87"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"12.03","1":"12.03"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"12.10","1":"12.10"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"11.90","1":"11.90"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"11.85","1":"11.85"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"12.16","1":"12.16"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"12.39","1":"12.39"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"12.50","1":"12.50"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"12.65","1":"12.65"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"12.47","1":"12.47"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"12.45","1":"12.45"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"12.45","1":"12.45"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"12.27","1":"12.27"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"12.17","1":"12.17"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"12.11","1":"12.11"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"12.02","1":"12.02"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"11.78","1":"11.78"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"11.66","1":"11.66"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"11.51","1":"11.51"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"11.69","1":"11.69"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"11.55","1":"11.55"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"12.23","1":"12.23"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"11.76","1":"11.76"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"12.76","1":"12.76"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"12.37","1":"12.37"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"12.34","1":"12.34"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"12.56","1":"12.56"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"12.52","1":"12.52"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"12.58","1":"12.58"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"13.09","1":"13.09"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"12.82","1":"12.82"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"12.75","1":"12.75"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"12.60","1":"12.60"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"12.35","1":"12.35"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"12.20","1":"12.20"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"12.00","1":"12.00"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"12.15","1":"12.15"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"12.35","1":"12.35"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"12.20","1":"12.20"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"12.19","1":"12.19"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"12.02","1":"12.02"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"12.13","1":"12.13"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"12.50","1":"12.50"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"12.84","1":"12.84"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"12.61","1":"12.61"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"12.70","1":"12.70"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"12.33","1":"12.33"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"12.34","1":"12.34"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"12.24","1":"12.24"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"12.36","1":"12.36"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"12.20","1":"12.20"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"12.34","1":"12.34"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"12.27","1":"12.27"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"12.05","1":"12.05"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"12.12","1":"12.12"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"12.06","1":"12.06"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"11.75","1":"11.75"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"11.80","1":"11.80"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"11.62","1":"11.62"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"12.01","1":"12.01"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"11.86","1":"11.86"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"11.72","1":"11.72"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"11.16","1":"11.16"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"10.99","1":"10.99"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"10.61","1":"10.61"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"10.75","1":"10.75"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"10.76","1":"10.76"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"10.77","1":"10.77"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"11.05","1":"11.05"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"10.89","1":"10.89"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"10.82","1":"10.82"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"10.74","1":"10.74"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"10.54","1":"10.54"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"10.61","1":"10.61"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"10.60","1":"10.60"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"10.95","1":"10.95"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"10.84","1":"10.84"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"10.86","1":"10.86"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"10.78","1":"10.78"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"11.02","1":"11.02"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"10.91","1":"10.91"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"10.84","1":"10.84"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"10.91","1":"10.91"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"11.32","1":"11.32"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"11.31","1":"11.31"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"11.26","1":"11.26"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"11.22","1":"11.22"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"11.21","1":"11.21"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"11.99","1":"11.99"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"11.90","1":"11.90"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"11.99","1":"11.99"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"12.10","1":"12.10"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"12.17","1":"12.17"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"12.02","1":"12.02"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"12.46","1":"12.46"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"12.60","1":"12.60"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"12.47","1":"12.47"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"12.56","1":"12.56"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"12.77","1":"12.77"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"12.77","1":"12.77"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"12.66","1":"12.66"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"13.59","1":"13.59"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"13.46","1":"13.46"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"13.65","1":"13.65"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"13.79","1":"13.79"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"13.92","1":"13.92"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"13.84","1":"13.84"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"14.23","1":"14.23"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"14.15","1":"14.15"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"14.57","1":"14.57"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"14.94","1":"14.94"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"15.44","1":"15.44"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"16.16","1":"16.16"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"16.46","1":"16.46"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"16.49","1":"16.49"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"16.39","1":"16.39"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"16.03","1":"16.03"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"16.18","1":"16.18"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"15.99","1":"15.99"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"16.17","1":"16.17"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"16.72","1":"16.72"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"17.10","1":"17.10"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"17.05","1":"17.05"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"17.31","1":"17.31"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"17.22","1":"17.22"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"16.98","1":"16.98"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"17.54","1":"17.54"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"18.86","1":"18.86"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"20.07","1":"20.07"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"20.51","1":"20.51"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"20.49","1":"20.49"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"20.26","1":"20.26"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"20.25","1":"20.25"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"19.84","1":"19.84"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"19.76","1":"19.76"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"20.07","1":"20.07"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"19.86","1":"19.86"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"20.03","1":"20.03"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"19.87","1":"19.87"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"18.48","1":"18.48"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"18.55","1":"18.55"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"18.64","1":"18.64"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"18.11","1":"18.11"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"16.83","1":"16.83"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"17.98","1":"17.98"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"18.60","1":"18.60"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"18.92","1":"18.92"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"19.96","1":"19.96"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"20.30","1":"20.30"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"20.13","1":"20.13"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"20.17","1":"20.17"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"19.90","1":"19.90"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"19.35","1":"19.35"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"19.30","1":"19.30"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"19.37","1":"19.37"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"19.60","1":"19.60"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"19.65","1":"19.65"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"19.15","1":"19.15"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"18.96","1":"18.96"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"18.66","1":"18.66"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"18.71","1":"18.71"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"18.75","1":"18.75"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"18.44","1":"18.44"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"18.83","1":"18.83"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"18.97","1":"18.97"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"18.82","1":"18.82"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"18.50","1":"18.50"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"18.19","1":"18.19"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"17.87","1":"17.87"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"17.87","1":"17.87"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"17.88","1":"17.88"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"18.05","1":"18.05"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"18.05","1":"18.05"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"18.66","1":"18.66"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"17.96","1":"17.96"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"17.28","1":"17.28"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"17.80","1":"17.80"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"18.27","1":"18.27"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"17.64","1":"17.64"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"16.99","1":"16.99"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"17.07","1":"17.07"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"17.00","1":"17.00"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"17.72","1":"17.72"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"17.62","1":"17.62"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"17.82","1":"17.82"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"17.84","1":"17.84"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"17.73","1":"17.73"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"18.44","1":"18.44"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"18.48","1":"18.48"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"18.11","1":"18.11"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"18.09","1":"18.09"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"17.92","1":"17.92"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"17.65","1":"17.65"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"17.66","1":"17.66"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"17.86","1":"17.86"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"18.22","1":"18.22"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"17.67","1":"17.67"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"17.45","1":"17.45"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"17.81","1":"17.81"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"17.64","1":"17.64"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"17.71","1":"17.71"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"17.39","1":"17.39"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"17.15","1":"17.15"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"16.62","1":"16.62"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"16.44","1":"16.44"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"16.56","1":"16.56"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"16.86","1":"16.86"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"16.99","1":"16.99"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"17.50","1":"17.50"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"17.64","1":"17.64"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"17.27","1":"17.27"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"16.92","1":"16.92"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"18.19","1":"18.19"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"17.96","1":"17.96"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"18.24","1":"18.24"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"18.92","1":"18.92"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"20.01","1":"20.01"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"19.57","1":"19.57"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"20.34","1":"20.34"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"20.26","1":"20.26"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"20.04","1":"20.04"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"20.18","1":"20.18"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"20.37","1":"20.37"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"20.57","1":"20.57"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"20.54","1":"20.54"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"20.71","1":"20.71"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"19.99","1":"19.99"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"19.60","1":"19.60"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"20.16","1":"20.16"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"21.36","1":"21.36"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"22.44","1":"22.44"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"22.04","1":"22.04"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"21.46","1":"21.46"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"22.24","1":"22.24"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"23.06","1":"23.06"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"22.83","1":"22.83"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"22.96","1":"22.96"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"22.59","1":"22.59"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"22.32","1":"22.32"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"22.50","1":"22.50"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"21.93","1":"21.93"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"21.69","1":"21.69"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"21.26","1":"21.26"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"21.24","1":"21.24"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"21.58","1":"21.58"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"21.39","1":"21.39"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"21.71","1":"21.71"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"22.91","1":"22.91"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"23.45","1":"23.45"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"23.66","1":"23.66"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"22.51","1":"22.51"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"22.28","1":"22.28"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"21.94","1":"21.94"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"22.79","1":"22.79"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"22.52","1":"22.52"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"21.98","1":"21.98"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"22.27","1":"22.27"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"24.14","1":"24.14"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"23.91","1":"23.91"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"23.82","1":"23.82"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"23.06","1":"23.06"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"23.10","1":"23.10"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"23.01","1":"23.01"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"22.94","1":"22.94"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"22.82","1":"22.82"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"22.91","1":"22.91"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"22.70","1":"22.70"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"22.70","1":"22.70"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"22.85","1":"22.85"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"22.39","1":"22.39"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"22.99","1":"22.99"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"23.12","1":"23.12"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"22.89","1":"22.89"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"22.71","1":"22.71"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"22.73","1":"22.73"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"23.11","1":"23.11"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"22.99","1":"22.99"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"22.68","1":"22.68"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"22.00","1":"22.00"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"22.01","1":"22.01"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"22.00","1":"22.00"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"21.83","1":"21.83"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"21.74","1":"21.74"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"22.52","1":"22.52"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"21.63","1":"21.63"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"20.77","1":"20.77"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"20.83","1":"20.83"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"20.97","1":"20.97"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"20.16","1":"20.16"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"20.01","1":"20.01"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"20.02","1":"20.02"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"20.76","1":"20.76"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"20.93","1":"20.93"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"20.30","1":"20.30"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"20.09","1":"20.09"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"20.11","1":"20.11"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"20.74","1":"20.74"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"20.69","1":"20.69"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"20.61","1":"20.61"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"21.41","1":"21.41"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"22.38","1":"22.38"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"22.08","1":"22.08"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"21.72","1":"21.72"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"22.31","1":"22.31"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"22.17","1":"22.17"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"22.15","1":"22.15"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"21.88","1":"21.88"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"21.81","1":"21.81"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"22.21","1":"22.21"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"23.15","1":"23.15"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"22.95","1":"22.95"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"22.76","1":"22.76"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"22.81","1":"22.81"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"23.50","1":"23.50"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"23.42","1":"23.42"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"24.54","1":"24.54"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"24.37","1":"24.37"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"24.20","1":"24.20"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"24.29","1":"24.29"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"24.72","1":"24.72"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"25.07","1":"25.07"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"24.35","1":"24.35"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"24.04","1":"24.04"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"24.99","1":"24.99"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"25.35","1":"25.35"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"25.22","1":"25.22"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"25.28","1":"25.28"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"26.62","1":"26.62"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"27.41","1":"27.41"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"27.15","1":"27.15"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"26.95","1":"26.95"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"28.00","1":"28.00"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"27.39","1":"27.39"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"27.52","1":"27.52"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"27.97","1":"27.97"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"28.62","1":"28.62"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"29.08","1":"29.08"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"29.34","1":"29.34"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"28.98","1":"28.98"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"29.04","1":"29.04"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"28.58","1":"28.58"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"28.91","1":"28.91"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"29.54","1":"29.54"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"30.33","1":"30.33"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"31.46","1":"31.46"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"33.99","1":"33.99"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"32.94","1":"32.94"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"33.26","1":"33.26"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"32.71","1":"32.71"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"32.56","1":"32.56"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"33.91","1":"33.91"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"34.95","1":"34.95"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"34.93","1":"34.93"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"34.04","1":"34.04"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"33.44","1":"33.44"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"33.93","1":"33.93"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"33.39","1":"33.39"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"32.14","1":"32.14"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"32.28","1":"32.28"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"32.49","1":"32.49"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"32.56","1":"32.56"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"33.11","1":"33.11"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"33.00","1":"33.00"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"32.34","1":"32.34"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"32.77","1":"32.77"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"32.77","1":"32.77"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"33.14","1":"33.14"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"30.58","1":"30.58"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"33.42","1":"33.42"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"34.90","1":"34.90"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"35.15","1":"35.15"}]}