{"status":"success","msg":"Data does not exist","data":[{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"23.10","1":"23.10"},{"s_date":"Aug 21, 13","0":"Aug 21, 13","s_close":"24.24","1":"24.24"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"23.03","1":"23.03"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"21.91","1":"21.91"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"22.03","1":"22.03"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"21.05","1":"21.05"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"20.09","1":"20.09"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"20.21","1":"20.21"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"20.41","1":"20.41"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"19.97","1":"19.97"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"19.92","1":"19.92"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"19.77","1":"19.77"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"20.11","1":"20.11"},{"s_date":"Sep 06, 13","0":"Sep 06, 13","s_close":"20.11","1":"20.11"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"20.06","1":"20.06"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"20.00","1":"20.00"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"21.00","1":"21.00"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"20.81","1":"20.81"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"20.80","1":"20.80"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"21.20","1":"21.20"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"20.83","1":"20.83"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"20.65","1":"20.65"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"20.63","1":"20.63"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"20.52","1":"20.52"},{"s_date":"Sep 23, 13","0":"Sep 23, 13","s_close":"20.31","1":"20.31"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"20.15","1":"20.15"},{"s_date":"Sep 25, 13","0":"Sep 25, 13","s_close":"19.99","1":"19.99"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"19.75","1":"19.75"},{"s_date":"Sep 27, 13","0":"Sep 27, 13","s_close":"19.79","1":"19.79"},{"s_date":"Sep 30, 13","0":"Sep 30, 13","s_close":"19.29","1":"19.29"},{"s_date":"Oct 01, 13","0":"Oct 01, 13","s_close":"19.35","1":"19.35"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"19.36","1":"19.36"},{"s_date":"Oct 03, 13","0":"Oct 03, 13","s_close":"19.03","1":"19.03"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"19.05","1":"19.05"},{"s_date":"Oct 07, 13","0":"Oct 07, 13","s_close":"18.97","1":"18.97"},{"s_date":"Oct 08, 13","0":"Oct 08, 13","s_close":"18.99","1":"18.99"},{"s_date":"Oct 09, 13","0":"Oct 09, 13","s_close":"18.94","1":"18.94"},{"s_date":"Oct 10, 13","0":"Oct 10, 13","s_close":"18.66","1":"18.66"},{"s_date":"Oct 11, 13","0":"Oct 11, 13","s_close":"18.68","1":"18.68"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"18.50","1":"18.50"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"18.14","1":"18.14"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"18.30","1":"18.30"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"18.51","1":"18.51"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"18.00","1":"18.00"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"18.02","1":"18.02"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"18.05","1":"18.05"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"18.06","1":"18.06"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"18.05","1":"18.05"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"18.14","1":"18.14"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"18.27","1":"18.27"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"17.90","1":"17.90"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"17.85","1":"17.85"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"18.20","1":"18.20"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"18.00","1":"18.00"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"18.00","1":"18.00"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"19.00","1":"19.00"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"20.00","1":"20.00"},{"s_date":"Nov 13, 13","0":"Nov 13, 13","s_close":"19.58","1":"19.58"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"19.74","1":"19.74"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"19.56","1":"19.56"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"19.33","1":"19.33"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"19.31","1":"19.31"},{"s_date":"Nov 22, 13","0":"Nov 22, 13","s_close":"19.10","1":"19.10"},{"s_date":"Nov 25, 13","0":"Nov 25, 13","s_close":"18.89","1":"18.89"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"19.02","1":"19.02"},{"s_date":"Nov 27, 13","0":"Nov 27, 13","s_close":"19.02","1":"19.02"},{"s_date":"Nov 28, 13","0":"Nov 28, 13","s_close":"19.20","1":"19.20"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"18.93","1":"18.93"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"19.93","1":"19.93"},{"s_date":"Dec 03, 13","0":"Dec 03, 13","s_close":"19.04","1":"19.04"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"19.07","1":"19.07"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"19.18","1":"19.18"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"19.08","1":"19.08"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"19.04","1":"19.04"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"19.30","1":"19.30"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"19.35","1":"19.35"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"19.39","1":"19.39"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"19.10","1":"19.10"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"19.85","1":"19.85"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"19.66","1":"19.66"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"20.00","1":"20.00"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"19.90","1":"19.90"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"19.70","1":"19.70"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"20.24","1":"20.24"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"20.51","1":"20.51"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"20.43","1":"20.43"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"20.03","1":"20.03"},{"s_date":"Dec 30, 13","0":"Dec 30, 13","s_close":"19.99","1":"19.99"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"19.90","1":"19.90"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"20.90","1":"20.90"},{"s_date":"Jan 02, 14","0":"Jan 02, 14","s_close":"20.37","1":"20.37"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"20.89","1":"20.89"},{"s_date":"Jan 06, 14","0":"Jan 06, 14","s_close":"21.02","1":"21.02"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"21.03","1":"21.03"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"20.88","1":"20.88"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"20.76","1":"20.76"},{"s_date":"Jan 10, 14","0":"Jan 10, 14","s_close":"20.51","1":"20.51"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"20.43","1":"20.43"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"20.46","1":"20.46"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"20.00","1":"20.00"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"20.10","1":"20.10"},{"s_date":"Jan 20, 14","0":"Jan 20, 14","s_close":"20.06","1":"20.06"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"20.01","1":"20.01"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"20.06","1":"20.06"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"20.07","1":"20.07"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"19.92","1":"19.92"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"19.85","1":"19.85"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"19.79","1":"19.79"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"19.80","1":"19.80"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"19.80","1":"19.80"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"19.88","1":"19.88"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"19.81","1":"19.81"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"19.78","1":"19.78"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"19.77","1":"19.77"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"19.55","1":"19.55"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"19.20","1":"19.20"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"19.15","1":"19.15"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"19.15","1":"19.15"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"19.11","1":"19.11"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"19.00","1":"19.00"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"18.53","1":"18.53"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"18.43","1":"18.43"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"18.43","1":"18.43"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"18.25","1":"18.25"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"18.55","1":"18.55"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"18.61","1":"18.61"},{"s_date":"Feb 25, 14","0":"Feb 25, 14","s_close":"18.84","1":"18.84"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"18.55","1":"18.55"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"19.07","1":"19.07"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"18.75","1":"18.75"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"18.60","1":"18.60"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"18.75","1":"18.75"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"18.90","1":"18.90"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"19.19","1":"19.19"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"19.40","1":"19.40"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"19.20","1":"19.20"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"19.25","1":"19.25"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"19.09","1":"19.09"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"19.06","1":"19.06"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"19.05","1":"19.05"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"19.20","1":"19.20"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"19.20","1":"19.20"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"19.24","1":"19.24"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"19.10","1":"19.10"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"19.00","1":"19.00"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"19.17","1":"19.17"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"19.00","1":"19.00"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"19.18","1":"19.18"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"19.21","1":"19.21"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"19.34","1":"19.34"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"19.11","1":"19.11"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"19.50","1":"19.50"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"19.49","1":"19.49"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"19.40","1":"19.40"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"19.41","1":"19.41"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"19.70","1":"19.70"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"19.84","1":"19.84"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"19.76","1":"19.76"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"19.72","1":"19.72"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"18.26","1":"18.26"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"17.96","1":"17.96"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"17.72","1":"17.72"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"17.81","1":"17.81"},{"s_date":"Apr 17, 14","0":"Apr 17, 14","s_close":"17.52","1":"17.52"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"17.41","1":"17.41"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"17.34","1":"17.34"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"17.25","1":"17.25"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"17.21","1":"17.21"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"17.01","1":"17.01"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"18.01","1":"18.01"},{"s_date":"Apr 28, 14","0":"Apr 28, 14","s_close":"19.01","1":"19.01"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"18.95","1":"18.95"},{"s_date":"Apr 30, 14","0":"Apr 30, 14","s_close":"18.86","1":"18.86"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"18.53","1":"18.53"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"18.21","1":"18.21"},{"s_date":"May 06, 14","0":"May 06, 14","s_close":"18.61","1":"18.61"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"18.46","1":"18.46"},{"s_date":"May 08, 14","0":"May 08, 14","s_close":"18.30","1":"18.30"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"18.22","1":"18.22"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"18.10","1":"18.10"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"18.10","1":"18.10"},{"s_date":"May 14, 14","0":"May 14, 14","s_close":"18.22","1":"18.22"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"18.45","1":"18.45"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"18.50","1":"18.50"},{"s_date":"May 19, 14","0":"May 19, 14","s_close":"18.61","1":"18.61"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"18.50","1":"18.50"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"18.54","1":"18.54"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"18.71","1":"18.71"},{"s_date":"May 23, 14","0":"May 23, 14","s_close":"18.33","1":"18.33"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"18.31","1":"18.31"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"18.22","1":"18.22"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"18.51","1":"18.51"},{"s_date":"May 29, 14","0":"May 29, 14","s_close":"18.50","1":"18.50"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"18.51","1":"18.51"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"18.45","1":"18.45"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"18.48","1":"18.48"},{"s_date":"Jun 04, 14","0":"Jun 04, 14","s_close":"18.31","1":"18.31"},{"s_date":"Jun 05, 14","0":"Jun 05, 14","s_close":"18.26","1":"18.26"},{"s_date":"Jun 06, 14","0":"Jun 06, 14","s_close":"18.32","1":"18.32"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"18.24","1":"18.24"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"18.22","1":"18.22"},{"s_date":"Jun 11, 14","0":"Jun 11, 14","s_close":"18.31","1":"18.31"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"18.26","1":"18.26"},{"s_date":"Jun 13, 14","0":"Jun 13, 14","s_close":"18.08","1":"18.08"},{"s_date":"Jun 16, 14","0":"Jun 16, 14","s_close":"18.01","1":"18.01"},{"s_date":"Jun 17, 14","0":"Jun 17, 14","s_close":"18.05","1":"18.05"},{"s_date":"Jun 18, 14","0":"Jun 18, 14","s_close":"18.00","1":"18.00"},{"s_date":"Jun 19, 14","0":"Jun 19, 14","s_close":"17.73","1":"17.73"},{"s_date":"Jun 20, 14","0":"Jun 20, 14","s_close":"17.72","1":"17.72"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"18.00","1":"18.00"},{"s_date":"Jun 25, 14","0":"Jun 25, 14","s_close":"18.22","1":"18.22"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"18.12","1":"18.12"},{"s_date":"Jun 27, 14","0":"Jun 27, 14","s_close":"18.00","1":"18.00"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"17.90","1":"17.90"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"17.86","1":"17.86"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"17.50","1":"17.50"},{"s_date":"Jul 03, 14","0":"Jul 03, 14","s_close":"17.51","1":"17.51"},{"s_date":"Jul 04, 14","0":"Jul 04, 14","s_close":"17.50","1":"17.50"},{"s_date":"Jul 07, 14","0":"Jul 07, 14","s_close":"17.50","1":"17.50"},{"s_date":"Jul 08, 14","0":"Jul 08, 14","s_close":"17.50","1":"17.50"},{"s_date":"Jul 09, 14","0":"Jul 09, 14","s_close":"17.42","1":"17.42"},{"s_date":"Jul 10, 14","0":"Jul 10, 14","s_close":"17.50","1":"17.50"},{"s_date":"Jul 11, 14","0":"Jul 11, 14","s_close":"17.51","1":"17.51"},{"s_date":"Jul 14, 14","0":"Jul 14, 14","s_close":"17.55","1":"17.55"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"17.80","1":"17.80"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"18.00","1":"18.00"},{"s_date":"Jul 17, 14","0":"Jul 17, 14","s_close":"18.00","1":"18.00"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"17.93","1":"17.93"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"17.95","1":"17.95"},{"s_date":"Jul 22, 14","0":"Jul 22, 14","s_close":"18.00","1":"18.00"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"17.51","1":"17.51"},{"s_date":"Jul 24, 14","0":"Jul 24, 14","s_close":"17.80","1":"17.80"},{"s_date":"Jul 28, 14","0":"Jul 28, 14","s_close":"17.90","1":"17.90"},{"s_date":"Aug 04, 14","0":"Aug 04, 14","s_close":"17.50","1":"17.50"},{"s_date":"Aug 05, 14","0":"Aug 05, 14","s_close":"17.85","1":"17.85"},{"s_date":"Aug 06, 14","0":"Aug 06, 14","s_close":"17.78","1":"17.78"},{"s_date":"Aug 07, 14","0":"Aug 07, 14","s_close":"18.07","1":"18.07"},{"s_date":"Aug 08, 14","0":"Aug 08, 14","s_close":"18.26","1":"18.26"},{"s_date":"Aug 11, 14","0":"Aug 11, 14","s_close":"17.31","1":"17.31"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"17.30","1":"17.30"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"17.49","1":"17.49"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"17.70","1":"17.70"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"17.50","1":"17.50"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"17.64","1":"17.64"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"17.75","1":"17.75"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"18.06","1":"18.06"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"17.90","1":"17.90"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"18.27","1":"18.27"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"17.85","1":"17.85"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"16.86","1":"16.86"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"16.46","1":"16.46"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"16.85","1":"16.85"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"16.90","1":"16.90"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"16.99","1":"16.99"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"16.78","1":"16.78"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"16.52","1":"16.52"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"16.55","1":"16.55"},{"s_date":"Sep 08, 14","0":"Sep 08, 14","s_close":"16.50","1":"16.50"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"16.41","1":"16.41"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"16.69","1":"16.69"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"16.63","1":"16.63"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"16.86","1":"16.86"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"16.82","1":"16.82"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"16.85","1":"16.85"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"17.00","1":"17.00"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"17.00","1":"17.00"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"16.98","1":"16.98"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"16.90","1":"16.90"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"16.73","1":"16.73"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"17.00","1":"17.00"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"17.37","1":"17.37"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"17.34","1":"17.34"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"17.10","1":"17.10"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"17.15","1":"17.15"},{"s_date":"Oct 01, 14","0":"Oct 01, 14","s_close":"17.70","1":"17.70"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"18.00","1":"18.00"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"17.70","1":"17.70"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"17.99","1":"17.99"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"18.00","1":"18.00"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"18.03","1":"18.03"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"18.00","1":"18.00"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"18.11","1":"18.11"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"18.35","1":"18.35"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"19.32","1":"19.32"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"19.22","1":"19.22"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"19.29","1":"19.29"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"20.29","1":"20.29"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"21.30","1":"21.30"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"21.59","1":"21.59"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"20.98","1":"20.98"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"21.06","1":"21.06"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"22.06","1":"22.06"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"22.28","1":"22.28"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"22.19","1":"22.19"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"23.29","1":"23.29"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"23.82","1":"23.82"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"23.81","1":"23.81"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"24.55","1":"24.55"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"25.53","1":"25.53"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"26.08","1":"26.08"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"25.43","1":"25.43"},{"s_date":"Nov 14, 14","0":"Nov 14, 14","s_close":"25.92","1":"25.92"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"25.61","1":"25.61"},{"s_date":"Nov 18, 14","0":"Nov 18, 14","s_close":"25.68","1":"25.68"},{"s_date":"Nov 19, 14","0":"Nov 19, 14","s_close":"26.31","1":"26.31"},{"s_date":"Nov 20, 14","0":"Nov 20, 14","s_close":"25.84","1":"25.84"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"26.52","1":"26.52"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"25.93","1":"25.93"},{"s_date":"Nov 25, 14","0":"Nov 25, 14","s_close":"25.47","1":"25.47"},{"s_date":"Nov 26, 14","0":"Nov 26, 14","s_close":"26.65","1":"26.65"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"26.48","1":"26.48"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"27.06","1":"27.06"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"28.28","1":"28.28"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"28.03","1":"28.03"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"28.50","1":"28.50"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"29.04","1":"29.04"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"29.24","1":"29.24"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"29.50","1":"29.50"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"30.31","1":"30.31"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"29.41","1":"29.41"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"29.33","1":"29.33"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"29.40","1":"29.40"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"29.11","1":"29.11"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"28.37","1":"28.37"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"28.50","1":"28.50"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"28.48","1":"28.48"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"28.96","1":"28.96"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"30.05","1":"30.05"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"29.58","1":"29.58"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"29.70","1":"29.70"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"29.75","1":"29.75"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"29.05","1":"29.05"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"29.53","1":"29.53"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"29.90","1":"29.90"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"30.45","1":"30.45"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"31.00","1":"31.00"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"32.55","1":"32.55"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"33.03","1":"33.03"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"33.30","1":"33.30"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"33.95","1":"33.95"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"34.08","1":"34.08"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"35.48","1":"35.48"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"35.12","1":"35.12"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"34.95","1":"34.95"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"35.01","1":"35.01"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"34.76","1":"34.76"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"34.79","1":"34.79"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"34.50","1":"34.50"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"36.22","1":"36.22"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"35.55","1":"35.55"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"37.29","1":"37.29"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"38.30","1":"38.30"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"39.49","1":"39.49"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"39.64","1":"39.64"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"39.50","1":"39.50"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"38.17","1":"38.17"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"39.01","1":"39.01"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"39.50","1":"39.50"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"39.21","1":"39.21"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"38.53","1":"38.53"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"38.59","1":"38.59"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"38.02","1":"38.02"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"38.92","1":"38.92"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"38.00","1":"38.00"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"38.10","1":"38.10"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"36.20","1":"36.20"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"35.03","1":"35.03"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"36.50","1":"36.50"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"37.20","1":"37.20"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"38.00","1":"38.00"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"38.00","1":"38.00"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"37.05","1":"37.05"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"36.75","1":"36.75"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"37.16","1":"37.16"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"37.54","1":"37.54"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"36.00","1":"36.00"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"36.75","1":"36.75"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"35.41","1":"35.41"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"36.02","1":"36.02"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"35.98","1":"35.98"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"36.00","1":"36.00"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"36.00","1":"36.00"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"36.00","1":"36.00"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"35.93","1":"35.93"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"36.16","1":"36.16"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"34.36","1":"34.36"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"35.18","1":"35.18"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"33.51","1":"33.51"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"32.50","1":"32.50"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"32.13","1":"32.13"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"32.00","1":"32.00"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"32.51","1":"32.51"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"30.93","1":"30.93"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"30.00","1":"30.00"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"28.50","1":"28.50"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"29.87","1":"29.87"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"31.00","1":"31.00"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"31.01","1":"31.01"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"32.51","1":"32.51"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"34.13","1":"34.13"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"34.55","1":"34.55"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"35.03","1":"35.03"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"34.93","1":"34.93"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"35.14","1":"35.14"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"33.75","1":"33.75"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"32.23","1":"32.23"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"32.49","1":"32.49"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"34.00","1":"34.00"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"33.95","1":"33.95"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"33.99","1":"33.99"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"33.05","1":"33.05"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"32.98","1":"32.98"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"32.00","1":"32.00"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"32.90","1":"32.90"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"32.98","1":"32.98"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"32.25","1":"32.25"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"32.00","1":"32.00"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"32.00","1":"32.00"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"31.50","1":"31.50"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"30.98","1":"30.98"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"30.50","1":"30.50"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"29.69","1":"29.69"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"29.46","1":"29.46"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"28.09","1":"28.09"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"29.49","1":"29.49"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"29.90","1":"29.90"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"29.60","1":"29.60"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"30.00","1":"30.00"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"29.35","1":"29.35"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"29.89","1":"29.89"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"30.00","1":"30.00"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"30.52","1":"30.52"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"30.50","1":"30.50"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"32.00","1":"32.00"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"32.00","1":"32.00"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"31.50","1":"31.50"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"31.98","1":"31.98"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"31.50","1":"31.50"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"32.25","1":"32.25"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"32.00","1":"32.00"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"31.90","1":"31.90"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"32.00","1":"32.00"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"32.00","1":"32.00"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"31.56","1":"31.56"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"32.00","1":"32.00"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"32.49","1":"32.49"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"32.99","1":"32.99"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"32.50","1":"32.50"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"32.04","1":"32.04"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"32.86","1":"32.86"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"32.50","1":"32.50"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"31.91","1":"31.91"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"32.00","1":"32.00"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"31.50","1":"31.50"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"30.54","1":"30.54"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"30.53","1":"30.53"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"30.50","1":"30.50"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"31.00","1":"31.00"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"31.27","1":"31.27"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"31.70","1":"31.70"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"33.00","1":"33.00"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"33.00","1":"33.00"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"32.50","1":"32.50"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"32.92","1":"32.92"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"33.00","1":"33.00"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"33.44","1":"33.44"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"33.90","1":"33.90"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"34.42","1":"34.42"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"34.50","1":"34.50"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"34.60","1":"34.60"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"34.71","1":"34.71"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"34.61","1":"34.61"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"33.84","1":"33.84"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"34.25","1":"34.25"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"34.49","1":"34.49"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"33.98","1":"33.98"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"33.60","1":"33.60"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"33.62","1":"33.62"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"32.52","1":"32.52"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"33.40","1":"33.40"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"33.88","1":"33.88"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"33.75","1":"33.75"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"33.10","1":"33.10"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"33.50","1":"33.50"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"33.00","1":"33.00"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"32.97","1":"32.97"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"32.75","1":"32.75"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"31.72","1":"31.72"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"30.98","1":"30.98"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"30.24","1":"30.24"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"29.89","1":"29.89"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"28.45","1":"28.45"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"29.87","1":"29.87"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"29.78","1":"29.78"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"30.00","1":"30.00"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"29.76","1":"29.76"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"29.71","1":"29.71"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"29.50","1":"29.50"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"30.07","1":"30.07"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"29.88","1":"29.88"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"29.59","1":"29.59"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"29.00","1":"29.00"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"29.25","1":"29.25"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"29.33","1":"29.33"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"29.61","1":"29.61"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"29.46","1":"29.46"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"30.00","1":"30.00"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"29.32","1":"29.32"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"29.95","1":"29.95"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"29.50","1":"29.50"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"30.02","1":"30.02"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"29.89","1":"29.89"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"29.25","1":"29.25"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"29.99","1":"29.99"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"29.76","1":"29.76"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"28.99","1":"28.99"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"29.17","1":"29.17"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"30.01","1":"30.01"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"29.38","1":"29.38"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"29.02","1":"29.02"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"30.00","1":"30.00"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"30.00","1":"30.00"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"29.99","1":"29.99"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"29.52","1":"29.52"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"29.19","1":"29.19"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"29.90","1":"29.90"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"30.20","1":"30.20"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"30.07","1":"30.07"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"30.03","1":"30.03"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"29.45","1":"29.45"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"29.17","1":"29.17"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"27.82","1":"27.82"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"27.37","1":"27.37"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"28.05","1":"28.05"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"27.95","1":"27.95"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"27.98","1":"27.98"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"28.30","1":"28.30"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"27.51","1":"27.51"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"27.99","1":"27.99"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"29.38","1":"29.38"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"30.84","1":"30.84"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"32.38","1":"32.38"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"32.02","1":"32.02"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"31.75","1":"31.75"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"31.70","1":"31.70"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"31.47","1":"31.47"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"30.75","1":"30.75"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"31.10","1":"31.10"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"30.77","1":"30.77"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"30.85","1":"30.85"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"30.71","1":"30.71"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"30.80","1":"30.80"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"30.79","1":"30.79"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"29.66","1":"29.66"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"29.51","1":"29.51"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"30.00","1":"30.00"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"28.50","1":"28.50"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"29.44","1":"29.44"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"29.26","1":"29.26"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"29.25","1":"29.25"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"29.01","1":"29.01"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"29.00","1":"29.00"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"29.23","1":"29.23"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"30.35","1":"30.35"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"31.13","1":"31.13"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"30.94","1":"30.94"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"30.70","1":"30.70"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"30.51","1":"30.51"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"30.44","1":"30.44"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"29.20","1":"29.20"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"29.53","1":"29.53"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"29.95","1":"29.95"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"30.00","1":"30.00"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"30.00","1":"30.00"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"30.00","1":"30.00"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"28.62","1":"28.62"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"29.74","1":"29.74"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"28.70","1":"28.70"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"27.65","1":"27.65"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"27.40","1":"27.40"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"27.41","1":"27.41"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"27.50","1":"27.50"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"27.02","1":"27.02"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"27.90","1":"27.90"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"27.88","1":"27.88"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"27.23","1":"27.23"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"26.32","1":"26.32"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"27.49","1":"27.49"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"26.55","1":"26.55"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"26.51","1":"26.51"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"26.80","1":"26.80"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"26.75","1":"26.75"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"27.00","1":"27.00"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"27.42","1":"27.42"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"28.29","1":"28.29"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"27.78","1":"27.78"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"26.54","1":"26.54"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"27.86","1":"27.86"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"27.69","1":"27.69"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"28.50","1":"28.50"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"28.00","1":"28.00"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"28.50","1":"28.50"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"27.65","1":"27.65"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"27.50","1":"27.50"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"27.05","1":"27.05"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"27.00","1":"27.00"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"26.65","1":"26.65"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"27.25","1":"27.25"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"27.00","1":"27.00"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"26.70","1":"26.70"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"27.00","1":"27.00"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"26.01","1":"26.01"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"25.23","1":"25.23"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"25.19","1":"25.19"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"26.35","1":"26.35"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"25.75","1":"25.75"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"26.91","1":"26.91"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"25.60","1":"25.60"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"25.13","1":"25.13"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"25.35","1":"25.35"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"25.02","1":"25.02"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"25.50","1":"25.50"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"25.70","1":"25.70"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"25.70","1":"25.70"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"25.07","1":"25.07"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"24.90","1":"24.90"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"24.77","1":"24.77"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"24.78","1":"24.78"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"24.02","1":"24.02"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"24.01","1":"24.01"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"23.12","1":"23.12"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"22.95","1":"22.95"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"23.93","1":"23.93"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"23.79","1":"23.79"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"24.77","1":"24.77"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"24.12","1":"24.12"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"24.74","1":"24.74"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"24.71","1":"24.71"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"24.14","1":"24.14"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"24.96","1":"24.96"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"24.51","1":"24.51"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"25.07","1":"25.07"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"23.82","1":"23.82"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"23.16","1":"23.16"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"24.20","1":"24.20"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"25.05","1":"25.05"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"23.81","1":"23.81"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"24.05","1":"24.05"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"23.49","1":"23.49"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"23.43","1":"23.43"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"23.60","1":"23.60"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"24.00","1":"24.00"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"23.99","1":"23.99"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"23.91","1":"23.91"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"23.98","1":"23.98"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"23.50","1":"23.50"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"22.33","1":"22.33"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"21.99","1":"21.99"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"22.07","1":"22.07"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"21.96","1":"21.96"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"22.61","1":"22.61"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"22.32","1":"22.32"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"21.89","1":"21.89"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"21.90","1":"21.90"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"21.75","1":"21.75"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"21.96","1":"21.96"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"21.51","1":"21.51"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"21.49","1":"21.49"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"21.21","1":"21.21"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"21.18","1":"21.18"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"22.14","1":"22.14"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"22.20","1":"22.20"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"22.13","1":"22.13"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"22.13","1":"22.13"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"22.42","1":"22.42"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"22.16","1":"22.16"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"22.06","1":"22.06"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"22.21","1":"22.21"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"22.26","1":"22.26"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"22.29","1":"22.29"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"22.36","1":"22.36"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"22.06","1":"22.06"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"22.02","1":"22.02"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"22.26","1":"22.26"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"22.27","1":"22.27"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"22.05","1":"22.05"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"21.79","1":"21.79"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"21.85","1":"21.85"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"21.49","1":"21.49"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"21.60","1":"21.60"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"21.34","1":"21.34"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"21.50","1":"21.50"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"21.00","1":"21.00"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"20.78","1":"20.78"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"20.99","1":"20.99"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"20.85","1":"20.85"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"20.51","1":"20.51"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"21.03","1":"21.03"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"20.99","1":"20.99"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"21.00","1":"21.00"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"20.50","1":"20.50"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"20.50","1":"20.50"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"20.53","1":"20.53"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"21.02","1":"21.02"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"21.70","1":"21.70"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"21.88","1":"21.88"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"20.79","1":"20.79"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"20.91","1":"20.91"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"20.85","1":"20.85"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"21.00","1":"21.00"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"20.76","1":"20.76"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"21.65","1":"21.65"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"22.25","1":"22.25"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"22.57","1":"22.57"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"23.68","1":"23.68"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"23.33","1":"23.33"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"22.80","1":"22.80"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"22.79","1":"22.79"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"22.55","1":"22.55"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"22.50","1":"22.50"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"22.04","1":"22.04"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"22.34","1":"22.34"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"22.43","1":"22.43"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"22.53","1":"22.53"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"22.50","1":"22.50"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"21.69","1":"21.69"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"22.00","1":"22.00"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"21.83","1":"21.83"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"22.62","1":"22.62"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"22.70","1":"22.70"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"22.50","1":"22.50"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"23.05","1":"23.05"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"22.72","1":"22.72"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"22.50","1":"22.50"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"22.61","1":"22.61"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"22.50","1":"22.50"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"22.49","1":"22.49"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"22.89","1":"22.89"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"22.86","1":"22.86"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"22.82","1":"22.82"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"22.80","1":"22.80"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"23.23","1":"23.23"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"23.43","1":"23.43"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"23.48","1":"23.48"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"22.98","1":"22.98"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"23.31","1":"23.31"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"23.57","1":"23.57"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"23.50","1":"23.50"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"23.10","1":"23.10"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"23.06","1":"23.06"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"23.30","1":"23.30"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"23.29","1":"23.29"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"23.74","1":"23.74"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"23.96","1":"23.96"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"23.55","1":"23.55"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"23.48","1":"23.48"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"22.12","1":"22.12"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"22.93","1":"22.93"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"22.75","1":"22.75"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"22.46","1":"22.46"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"22.33","1":"22.33"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"22.09","1":"22.09"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"22.17","1":"22.17"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"22.48","1":"22.48"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"23.21","1":"23.21"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"24.37","1":"24.37"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"24.06","1":"24.06"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"23.62","1":"23.62"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"23.48","1":"23.48"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"23.44","1":"23.44"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"24.20","1":"24.20"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"23.66","1":"23.66"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"23.73","1":"23.73"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"23.56","1":"23.56"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"23.53","1":"23.53"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"23.76","1":"23.76"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"23.12","1":"23.12"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"22.95","1":"22.95"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"22.70","1":"22.70"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"22.20","1":"22.20"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"21.72","1":"21.72"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"21.74","1":"21.74"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"22.19","1":"22.19"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"22.90","1":"22.90"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"22.46","1":"22.46"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"22.24","1":"22.24"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"22.50","1":"22.50"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"22.70","1":"22.70"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"22.46","1":"22.46"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"22.41","1":"22.41"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"22.54","1":"22.54"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"22.11","1":"22.11"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"22.29","1":"22.29"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"22.26","1":"22.26"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"21.98","1":"21.98"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"22.81","1":"22.81"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"22.52","1":"22.52"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"22.14","1":"22.14"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"22.27","1":"22.27"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"22.26","1":"22.26"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"22.25","1":"22.25"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"22.49","1":"22.49"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"22.30","1":"22.30"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"22.30","1":"22.30"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"22.09","1":"22.09"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"22.03","1":"22.03"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"22.01","1":"22.01"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"22.07","1":"22.07"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"22.01","1":"22.01"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"21.91","1":"21.91"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"22.35","1":"22.35"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"22.26","1":"22.26"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"21.96","1":"21.96"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"21.95","1":"21.95"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"22.11","1":"22.11"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"22.06","1":"22.06"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"22.08","1":"22.08"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"21.99","1":"21.99"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"21.92","1":"21.92"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"21.92","1":"21.92"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"21.96","1":"21.96"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"22.05","1":"22.05"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"23.15","1":"23.15"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"24.30","1":"24.30"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"24.20","1":"24.20"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"23.88","1":"23.88"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"23.87","1":"23.87"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"23.71","1":"23.71"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"24.00","1":"24.00"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"23.95","1":"23.95"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"23.70","1":"23.70"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"23.64","1":"23.64"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"24.00","1":"24.00"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"23.99","1":"23.99"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"24.12","1":"24.12"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"24.00","1":"24.00"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"23.95","1":"23.95"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"23.71","1":"23.71"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"23.71","1":"23.71"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"23.89","1":"23.89"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"23.81","1":"23.81"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"23.66","1":"23.66"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"23.60","1":"23.60"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"23.48","1":"23.48"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"23.35","1":"23.35"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"22.99","1":"22.99"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"22.82","1":"22.82"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"22.95","1":"22.95"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"23.00","1":"23.00"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"22.42","1":"22.42"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"23.23","1":"23.23"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"23.25","1":"23.25"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"23.34","1":"23.34"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"23.02","1":"23.02"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"23.03","1":"23.03"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"22.89","1":"22.89"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"22.73","1":"22.73"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"22.13","1":"22.13"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"22.51","1":"22.51"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"22.59","1":"22.59"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"22.56","1":"22.56"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"22.35","1":"22.35"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"22.05","1":"22.05"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"22.11","1":"22.11"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"22.22","1":"22.22"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"22.01","1":"22.01"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"22.00","1":"22.00"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"22.14","1":"22.14"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"22.34","1":"22.34"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"22.22","1":"22.22"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"22.25","1":"22.25"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"22.21","1":"22.21"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"22.21","1":"22.21"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"22.12","1":"22.12"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"21.95","1":"21.95"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"21.80","1":"21.80"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"21.82","1":"21.82"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"21.68","1":"21.68"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"21.48","1":"21.48"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"22.36","1":"22.36"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"22.72","1":"22.72"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"23.02","1":"23.02"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"22.64","1":"22.64"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"22.44","1":"22.44"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"22.52","1":"22.52"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"22.65","1":"22.65"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"22.44","1":"22.44"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"21.97","1":"21.97"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"22.11","1":"22.11"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"22.19","1":"22.19"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"21.99","1":"21.99"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"21.79","1":"21.79"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"21.88","1":"21.88"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"22.01","1":"22.01"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"21.85","1":"21.85"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"21.96","1":"21.96"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"20.78","1":"20.78"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"20.96","1":"20.96"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"21.55","1":"21.55"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"20.78","1":"20.78"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"20.61","1":"20.61"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"20.23","1":"20.23"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"20.66","1":"20.66"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"20.79","1":"20.79"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"21.03","1":"21.03"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"21.71","1":"21.71"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"21.90","1":"21.90"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"21.52","1":"21.52"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"21.44","1":"21.44"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"21.11","1":"21.11"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"20.80","1":"20.80"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"20.60","1":"20.60"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"20.83","1":"20.83"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"20.87","1":"20.87"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"20.45","1":"20.45"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"20.60","1":"20.60"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"20.82","1":"20.82"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"21.00","1":"21.00"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"21.10","1":"21.10"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"20.96","1":"20.96"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"20.97","1":"20.97"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"21.01","1":"21.01"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"20.99","1":"20.99"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"20.97","1":"20.97"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"21.00","1":"21.00"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"21.00","1":"21.00"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"20.69","1":"20.69"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"20.87","1":"20.87"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"20.71","1":"20.71"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"20.85","1":"20.85"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"20.50","1":"20.50"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"20.04","1":"20.04"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"20.88","1":"20.88"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"20.88","1":"20.88"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"20.72","1":"20.72"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"20.52","1":"20.52"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"20.29","1":"20.29"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"20.22","1":"20.22"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"19.39","1":"19.39"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"19.47","1":"19.47"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"19.13","1":"19.13"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"18.86","1":"18.86"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"19.13","1":"19.13"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"19.26","1":"19.26"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"18.89","1":"18.89"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"18.98","1":"18.98"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"19.01","1":"19.01"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"19.76","1":"19.76"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"20.52","1":"20.52"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"19.51","1":"19.51"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"19.46","1":"19.46"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"19.54","1":"19.54"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"19.40","1":"19.40"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"19.59","1":"19.59"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"20.00","1":"20.00"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"19.10","1":"19.10"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"18.80","1":"18.80"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"19.29","1":"19.29"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"19.50","1":"19.50"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"19.98","1":"19.98"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"20.00","1":"20.00"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"19.92","1":"19.92"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"19.75","1":"19.75"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"19.98","1":"19.98"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"20.05","1":"20.05"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"20.01","1":"20.01"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"20.04","1":"20.04"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"19.78","1":"19.78"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"20.26","1":"20.26"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"20.35","1":"20.35"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"20.33","1":"20.33"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"20.49","1":"20.49"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"20.50","1":"20.50"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"21.16","1":"21.16"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"20.91","1":"20.91"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"20.46","1":"20.46"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"21.06","1":"21.06"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"21.00","1":"21.00"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"20.93","1":"20.93"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"20.99","1":"20.99"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"20.78","1":"20.78"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"20.60","1":"20.60"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"20.28","1":"20.28"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"19.92","1":"19.92"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"19.95","1":"19.95"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"20.71","1":"20.71"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"20.55","1":"20.55"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"20.93","1":"20.93"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"20.73","1":"20.73"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"20.22","1":"20.22"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"20.50","1":"20.50"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"21.21","1":"21.21"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"21.97","1":"21.97"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"21.11","1":"21.11"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"20.30","1":"20.30"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"20.49","1":"20.49"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"20.01","1":"20.01"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"20.00","1":"20.00"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"20.22","1":"20.22"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"20.57","1":"20.57"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"21.17","1":"21.17"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"20.53","1":"20.53"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"21.10","1":"21.10"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"21.50","1":"21.50"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"21.52","1":"21.52"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"22.18","1":"22.18"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"22.48","1":"22.48"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"21.85","1":"21.85"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"21.20","1":"21.20"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"21.50","1":"21.50"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"22.33","1":"22.33"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"21.56","1":"21.56"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"20.90","1":"20.90"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"21.59","1":"21.59"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"21.02","1":"21.02"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"21.12","1":"21.12"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"20.70","1":"20.70"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"20.33","1":"20.33"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"21.00","1":"21.00"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"20.82","1":"20.82"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"21.00","1":"21.00"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"21.38","1":"21.38"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"21.10","1":"21.10"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"20.75","1":"20.75"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"20.79","1":"20.79"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"20.52","1":"20.52"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"20.50","1":"20.50"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"20.25","1":"20.25"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"20.10","1":"20.10"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"20.03","1":"20.03"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"20.41","1":"20.41"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"19.79","1":"19.79"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"19.70","1":"19.70"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"20.00","1":"20.00"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"19.70","1":"19.70"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"20.03","1":"20.03"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"20.35","1":"20.35"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"20.48","1":"20.48"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"20.16","1":"20.16"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"21.05","1":"21.05"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"21.20","1":"21.20"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"21.17","1":"21.17"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"21.34","1":"21.34"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"21.99","1":"21.99"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"21.48","1":"21.48"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"21.99","1":"21.99"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"21.50","1":"21.50"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"21.25","1":"21.25"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"21.92","1":"21.92"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"21.72","1":"21.72"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"22.30","1":"22.30"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"22.14","1":"22.14"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"22.00","1":"22.00"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"22.00","1":"22.00"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"22.17","1":"22.17"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"22.00","1":"22.00"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"21.77","1":"21.77"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"22.00","1":"22.00"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"21.52","1":"21.52"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"22.15","1":"22.15"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"21.48","1":"21.48"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"20.78","1":"20.78"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"21.15","1":"21.15"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"20.85","1":"20.85"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"21.72","1":"21.72"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"21.00","1":"21.00"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"20.60","1":"20.60"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"20.75","1":"20.75"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"20.33","1":"20.33"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"21.18","1":"21.18"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"21.44","1":"21.44"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"21.15","1":"21.15"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"21.72","1":"21.72"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"22.53","1":"22.53"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"22.01","1":"22.01"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"22.06","1":"22.06"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"21.58","1":"21.58"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"22.29","1":"22.29"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"22.08","1":"22.08"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"22.00","1":"22.00"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"22.21","1":"22.21"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"22.00","1":"22.00"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"22.31","1":"22.31"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"21.79","1":"21.79"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"22.00","1":"22.00"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"21.97","1":"21.97"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"21.70","1":"21.70"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"22.00","1":"22.00"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"22.25","1":"22.25"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"22.00","1":"22.00"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"21.75","1":"21.75"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"21.68","1":"21.68"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"22.34","1":"22.34"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"21.80","1":"21.80"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"21.60","1":"21.60"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"21.70","1":"21.70"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"21.50","1":"21.50"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"22.02","1":"22.02"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"21.50","1":"21.50"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"21.52","1":"21.52"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"21.32","1":"21.32"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"22.16","1":"22.16"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"21.55","1":"21.55"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"21.50","1":"21.50"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"21.50","1":"21.50"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"21.29","1":"21.29"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"21.88","1":"21.88"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"21.55","1":"21.55"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"21.50","1":"21.50"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"21.51","1":"21.51"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"21.48","1":"21.48"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"21.61","1":"21.61"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"21.30","1":"21.30"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"21.30","1":"21.30"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"21.24","1":"21.24"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"21.40","1":"21.40"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"21.30","1":"21.30"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"21.00","1":"21.00"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"21.20","1":"21.20"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"20.81","1":"20.81"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"20.30","1":"20.30"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"20.75","1":"20.75"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"20.64","1":"20.64"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"20.51","1":"20.51"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"20.75","1":"20.75"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"21.00","1":"21.00"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"21.07","1":"21.07"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"21.06","1":"21.06"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"21.23","1":"21.23"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"21.01","1":"21.01"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"21.00","1":"21.00"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"21.15","1":"21.15"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"21.05","1":"21.05"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"20.84","1":"20.84"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"20.95","1":"20.95"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"21.24","1":"21.24"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"21.04","1":"21.04"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"20.95","1":"20.95"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"20.99","1":"20.99"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"21.00","1":"21.00"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"21.00","1":"21.00"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"20.85","1":"20.85"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"20.88","1":"20.88"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"20.98","1":"20.98"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"21.00","1":"21.00"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"20.90","1":"20.90"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"20.98","1":"20.98"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"21.44","1":"21.44"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"20.04","1":"20.04"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"19.54","1":"19.54"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"19.62","1":"19.62"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"20.37","1":"20.37"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"20.82","1":"20.82"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"20.80","1":"20.80"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"20.48","1":"20.48"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"20.51","1":"20.51"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"20.27","1":"20.27"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"20.62","1":"20.62"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"20.27","1":"20.27"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"20.00","1":"20.00"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"19.73","1":"19.73"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"19.60","1":"19.60"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"19.49","1":"19.49"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"19.30","1":"19.30"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"18.92","1":"18.92"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"19.00","1":"19.00"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"19.25","1":"19.25"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"19.36","1":"19.36"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"19.25","1":"19.25"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"19.20","1":"19.20"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"19.30","1":"19.30"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"19.00","1":"19.00"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"18.99","1":"18.99"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"19.61","1":"19.61"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"19.01","1":"19.01"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"19.35","1":"19.35"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"19.06","1":"19.06"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"19.00","1":"19.00"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"19.52","1":"19.52"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"19.00","1":"19.00"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"18.90","1":"18.90"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"19.50","1":"19.50"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"19.11","1":"19.11"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"19.29","1":"19.29"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"19.75","1":"19.75"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"19.50","1":"19.50"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"19.12","1":"19.12"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"19.50","1":"19.50"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"19.50","1":"19.50"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"19.25","1":"19.25"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"19.07","1":"19.07"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"19.00","1":"19.00"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"18.75","1":"18.75"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"18.51","1":"18.51"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"18.60","1":"18.60"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"19.21","1":"19.21"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"18.51","1":"18.51"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"18.50","1":"18.50"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"18.00","1":"18.00"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"18.50","1":"18.50"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"18.01","1":"18.01"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"18.00","1":"18.00"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"18.00","1":"18.00"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"18.10","1":"18.10"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"17.89","1":"17.89"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"17.50","1":"17.50"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"17.50","1":"17.50"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"17.99","1":"17.99"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"18.75","1":"18.75"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"18.50","1":"18.50"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"18.51","1":"18.51"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"18.65","1":"18.65"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"18.50","1":"18.50"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"18.49","1":"18.49"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"18.30","1":"18.30"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"18.00","1":"18.00"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"17.80","1":"17.80"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"18.73","1":"18.73"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"18.50","1":"18.50"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"18.50","1":"18.50"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"18.70","1":"18.70"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"18.40","1":"18.40"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"18.45","1":"18.45"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"18.49","1":"18.49"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"17.98","1":"17.98"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"17.60","1":"17.60"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"17.90","1":"17.90"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"16.93","1":"16.93"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"17.00","1":"17.00"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"16.54","1":"16.54"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"16.33","1":"16.33"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"16.24","1":"16.24"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"16.36","1":"16.36"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"16.25","1":"16.25"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"16.22","1":"16.22"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"15.99","1":"15.99"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"15.67","1":"15.67"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"15.50","1":"15.50"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"15.00","1":"15.00"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"15.00","1":"15.00"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"14.83","1":"14.83"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"14.76","1":"14.76"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"14.89","1":"14.89"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"14.84","1":"14.84"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"14.66","1":"14.66"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"14.90","1":"14.90"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"14.75","1":"14.75"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"14.57","1":"14.57"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"13.93","1":"13.93"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"13.94","1":"13.94"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"13.57","1":"13.57"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"13.55","1":"13.55"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"14.38","1":"14.38"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"15.33","1":"15.33"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"15.50","1":"15.50"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"15.89","1":"15.89"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"14.93","1":"14.93"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"15.91","1":"15.91"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"15.48","1":"15.48"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"15.90","1":"15.90"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"16.21","1":"16.21"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"15.72","1":"15.72"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"15.50","1":"15.50"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"16.12","1":"16.12"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"15.90","1":"15.90"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"16.34","1":"16.34"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"15.92","1":"15.92"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"16.29","1":"16.29"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"16.19","1":"16.19"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"15.65","1":"15.65"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"15.95","1":"15.95"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"15.75","1":"15.75"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"15.65","1":"15.65"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"15.56","1":"15.56"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"15.52","1":"15.52"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"15.97","1":"15.97"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"15.59","1":"15.59"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"15.30","1":"15.30"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"15.53","1":"15.53"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"15.75","1":"15.75"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"15.96","1":"15.96"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"15.84","1":"15.84"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"15.73","1":"15.73"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"15.46","1":"15.46"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"15.69","1":"15.69"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"16.56","1":"16.56"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"16.30","1":"16.30"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"16.50","1":"16.50"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"16.44","1":"16.44"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"16.44","1":"16.44"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"16.25","1":"16.25"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"16.33","1":"16.33"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"16.44","1":"16.44"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"16.44","1":"16.44"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"16.60","1":"16.60"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"15.64","1":"15.64"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"15.75","1":"15.75"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"15.52","1":"15.52"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"15.33","1":"15.33"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"15.53","1":"15.53"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"15.51","1":"15.51"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"15.50","1":"15.50"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"15.00","1":"15.00"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"14.82","1":"14.82"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"15.35","1":"15.35"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"15.32","1":"15.32"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"15.53","1":"15.53"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"15.60","1":"15.60"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"15.90","1":"15.90"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"15.92","1":"15.92"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"15.50","1":"15.50"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"15.90","1":"15.90"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"16.00","1":"16.00"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"16.00","1":"16.00"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"16.51","1":"16.51"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"16.35","1":"16.35"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"15.77","1":"15.77"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"15.33","1":"15.33"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"15.99","1":"15.99"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"16.00","1":"16.00"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"15.75","1":"15.75"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"15.53","1":"15.53"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"15.26","1":"15.26"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"16.01","1":"16.01"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"16.15","1":"16.15"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"16.00","1":"16.00"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"16.00","1":"16.00"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"15.50","1":"15.50"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"15.98","1":"15.98"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"15.61","1":"15.61"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"15.90","1":"15.90"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"15.65","1":"15.65"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"15.70","1":"15.70"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"15.70","1":"15.70"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"15.61","1":"15.61"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"15.98","1":"15.98"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"15.75","1":"15.75"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"15.62","1":"15.62"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"15.70","1":"15.70"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"16.00","1":"16.00"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"15.80","1":"15.80"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"15.75","1":"15.75"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"15.60","1":"15.60"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"15.60","1":"15.60"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"15.65","1":"15.65"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"15.96","1":"15.96"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"16.00","1":"16.00"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"16.00","1":"16.00"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"15.80","1":"15.80"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"15.85","1":"15.85"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"15.80","1":"15.80"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"15.80","1":"15.80"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"15.80","1":"15.80"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"15.90","1":"15.90"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"15.50","1":"15.50"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"15.05","1":"15.05"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"15.99","1":"15.99"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"15.80","1":"15.80"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"16.00","1":"16.00"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"16.00","1":"16.00"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"15.75","1":"15.75"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"15.55","1":"15.55"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"15.49","1":"15.49"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"15.16","1":"15.16"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"15.02","1":"15.02"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"14.90","1":"14.90"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"14.89","1":"14.89"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"14.50","1":"14.50"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"14.39","1":"14.39"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"14.07","1":"14.07"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"14.00","1":"14.00"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"13.99","1":"13.99"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"13.96","1":"13.96"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"13.99","1":"13.99"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"13.95","1":"13.95"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"13.99","1":"13.99"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"13.97","1":"13.97"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"13.64","1":"13.64"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"13.60","1":"13.60"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"13.70","1":"13.70"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"13.51","1":"13.51"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"13.75","1":"13.75"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"14.00","1":"14.00"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"13.90","1":"13.90"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"14.00","1":"14.00"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"13.97","1":"13.97"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"12.41","1":"12.41"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"12.50","1":"12.50"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"12.66","1":"12.66"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"12.45","1":"12.45"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"12.45","1":"12.45"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"13.45","1":"13.45"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"14.45","1":"14.45"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"14.00","1":"14.00"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"13.46","1":"13.46"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"13.15","1":"13.15"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"13.01","1":"13.01"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"12.80","1":"12.80"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"12.50","1":"12.50"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"13.10","1":"13.10"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"13.10","1":"13.10"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"12.14","1":"12.14"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"12.18","1":"12.18"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"12.39","1":"12.39"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"11.58","1":"11.58"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"11.93","1":"11.93"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"12.51","1":"12.51"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"12.75","1":"12.75"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"12.39","1":"12.39"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"12.10","1":"12.10"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"12.20","1":"12.20"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"11.99","1":"11.99"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"12.00","1":"12.00"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"11.74","1":"11.74"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"11.74","1":"11.74"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"11.52","1":"11.52"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"11.60","1":"11.60"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"11.80","1":"11.80"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"11.80","1":"11.80"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"12.00","1":"12.00"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"13.00","1":"13.00"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"13.10","1":"13.10"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"12.40","1":"12.40"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"13.00","1":"13.00"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"13.00","1":"13.00"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"12.40","1":"12.40"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"13.00","1":"13.00"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"12.98","1":"12.98"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"12.95","1":"12.95"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"13.00","1":"13.00"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"12.94","1":"12.94"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"13.00","1":"13.00"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"12.99","1":"12.99"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"12.99","1":"12.99"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"12.35","1":"12.35"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"12.25","1":"12.25"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"12.25","1":"12.25"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"12.61","1":"12.61"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"12.86","1":"12.86"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"12.40","1":"12.40"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"12.00","1":"12.00"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"11.80","1":"11.80"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"11.51","1":"11.51"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"11.00","1":"11.00"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"11.91","1":"11.91"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"12.00","1":"12.00"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"12.00","1":"12.00"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"11.51","1":"11.51"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"11.50","1":"11.50"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"11.50","1":"11.50"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"11.50","1":"11.50"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"11.50","1":"11.50"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"10.57","1":"10.57"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"11.08","1":"11.08"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"11.50","1":"11.50"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"11.24","1":"11.24"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"11.00","1":"11.00"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"11.00","1":"11.00"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"10.95","1":"10.95"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"10.85","1":"10.85"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"10.85","1":"10.85"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"11.00","1":"11.00"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"11.00","1":"11.00"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"11.00","1":"11.00"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"11.00","1":"11.00"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"11.50","1":"11.50"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"11.50","1":"11.50"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"11.50","1":"11.50"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"11.47","1":"11.47"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"11.15","1":"11.15"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"11.26","1":"11.26"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"11.26","1":"11.26"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"11.49","1":"11.49"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"11.50","1":"11.50"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"11.48","1":"11.48"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"11.25","1":"11.25"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"11.50","1":"11.50"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"11.73","1":"11.73"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"11.89","1":"11.89"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"12.00","1":"12.00"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"12.24","1":"12.24"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"12.24","1":"12.24"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"12.10","1":"12.10"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"12.12","1":"12.12"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"12.01","1":"12.01"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"12.00","1":"12.00"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"11.47","1":"11.47"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"11.55","1":"11.55"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"11.25","1":"11.25"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"11.25","1":"11.25"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"11.31","1":"11.31"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"11.27","1":"11.27"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"11.27","1":"11.27"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"11.30","1":"11.30"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"11.30","1":"11.30"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"11.35","1":"11.35"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"11.39","1":"11.39"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"11.30","1":"11.30"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"11.35","1":"11.35"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"11.35","1":"11.35"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"11.41","1":"11.41"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"11.30","1":"11.30"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"11.30","1":"11.30"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"12.30","1":"12.30"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"13.30","1":"13.30"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"13.63","1":"13.63"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"13.27","1":"13.27"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"13.18","1":"13.18"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"13.69","1":"13.69"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"13.77","1":"13.77"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"13.32","1":"13.32"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"13.04","1":"13.04"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"13.35","1":"13.35"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"13.25","1":"13.25"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"13.17","1":"13.17"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"12.99","1":"12.99"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"13.69","1":"13.69"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"13.64","1":"13.64"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"13.37","1":"13.37"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"13.28","1":"13.28"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"13.17","1":"13.17"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"13.50","1":"13.50"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"14.23","1":"14.23"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"14.07","1":"14.07"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"14.19","1":"14.19"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"13.99","1":"13.99"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"14.36","1":"14.36"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"14.11","1":"14.11"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"13.95","1":"13.95"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"13.59","1":"13.59"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"13.59","1":"13.59"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"13.22","1":"13.22"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"13.39","1":"13.39"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"13.00","1":"13.00"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"13.07","1":"13.07"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"13.24","1":"13.24"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"13.98","1":"13.98"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"13.88","1":"13.88"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"14.51","1":"14.51"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"14.26","1":"14.26"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"14.21","1":"14.21"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"14.06","1":"14.06"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"13.65","1":"13.65"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"13.58","1":"13.58"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"12.78","1":"12.78"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"13.44","1":"13.44"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"13.75","1":"13.75"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"13.66","1":"13.66"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"13.51","1":"13.51"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"13.60","1":"13.60"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"13.48","1":"13.48"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"13.60","1":"13.60"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"13.50","1":"13.50"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"13.34","1":"13.34"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"13.44","1":"13.44"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"13.44","1":"13.44"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"13.25","1":"13.25"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"13.59","1":"13.59"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"13.31","1":"13.31"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"13.10","1":"13.10"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"13.45","1":"13.45"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"13.05","1":"13.05"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"13.05","1":"13.05"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"13.04","1":"13.04"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"12.85","1":"12.85"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"12.43","1":"12.43"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"12.30","1":"12.30"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"12.52","1":"12.52"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"12.52","1":"12.52"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"12.50","1":"12.50"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"12.85","1":"12.85"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"12.79","1":"12.79"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"12.79","1":"12.79"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"13.00","1":"13.00"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"12.53","1":"12.53"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"12.55","1":"12.55"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"11.99","1":"11.99"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"11.61","1":"11.61"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"11.51","1":"11.51"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"11.75","1":"11.75"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"11.75","1":"11.75"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"11.75","1":"11.75"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"11.60","1":"11.60"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"11.21","1":"11.21"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"11.45","1":"11.45"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"11.90","1":"11.90"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"11.05","1":"11.05"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"11.20","1":"11.20"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"10.21","1":"10.21"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"9.85","1":"9.85"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"8.87","1":"8.87"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"8.46","1":"8.46"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"9.00","1":"9.00"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"8.20","1":"8.20"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"9.18","1":"9.18"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"8.18","1":"8.18"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"8.94","1":"8.94"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"9.24","1":"9.24"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"10.14","1":"10.14"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"11.06","1":"11.06"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"11.49","1":"11.49"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"11.55","1":"11.55"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"10.56","1":"10.56"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"10.49","1":"10.49"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"10.90","1":"10.90"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"11.20","1":"11.20"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"11.15","1":"11.15"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"10.19","1":"10.19"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"10.25","1":"10.25"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"10.00","1":"10.00"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"10.35","1":"10.35"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"11.31","1":"11.31"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"11.64","1":"11.64"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"10.77","1":"10.77"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"10.75","1":"10.75"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"10.96","1":"10.96"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"11.53","1":"11.53"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"11.09","1":"11.09"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"11.00","1":"11.00"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"10.53","1":"10.53"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"10.60","1":"10.60"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"11.01","1":"11.01"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"10.72","1":"10.72"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"10.75","1":"10.75"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"10.61","1":"10.61"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"11.36","1":"11.36"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"11.02","1":"11.02"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"10.77","1":"10.77"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"10.90","1":"10.90"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"10.75","1":"10.75"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"10.65","1":"10.65"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"10.70","1":"10.70"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"10.85","1":"10.85"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"11.16","1":"11.16"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"11.89","1":"11.89"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"11.29","1":"11.29"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"12.09","1":"12.09"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"12.25","1":"12.25"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"12.26","1":"12.26"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"12.25","1":"12.25"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"11.90","1":"11.90"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"11.77","1":"11.77"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"11.50","1":"11.50"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"11.30","1":"11.30"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"11.50","1":"11.50"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"11.50","1":"11.50"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"11.78","1":"11.78"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"11.39","1":"11.39"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"11.21","1":"11.21"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"11.21","1":"11.21"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"11.35","1":"11.35"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"11.29","1":"11.29"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"11.00","1":"11.00"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"11.06","1":"11.06"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"11.05","1":"11.05"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"10.85","1":"10.85"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"10.85","1":"10.85"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"10.90","1":"10.90"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"11.67","1":"11.67"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"11.36","1":"11.36"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"11.40","1":"11.40"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"11.15","1":"11.15"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"11.15","1":"11.15"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"11.50","1":"11.50"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"11.49","1":"11.49"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"12.49","1":"12.49"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"12.49","1":"12.49"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"11.99","1":"11.99"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"12.00","1":"12.00"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"11.90","1":"11.90"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"11.88","1":"11.88"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"12.52","1":"12.52"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"13.35","1":"13.35"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"13.36","1":"13.36"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"13.27","1":"13.27"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"13.28","1":"13.28"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"13.38","1":"13.38"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"13.43","1":"13.43"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"13.39","1":"13.39"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"11.81","1":"11.81"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"11.53","1":"11.53"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"11.45","1":"11.45"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"11.30","1":"11.30"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"11.99","1":"11.99"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"11.79","1":"11.79"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"11.58","1":"11.58"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"11.50","1":"11.50"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"12.50","1":"12.50"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"13.47","1":"13.47"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"12.99","1":"12.99"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"13.94","1":"13.94"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"13.73","1":"13.73"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"13.74","1":"13.74"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"13.50","1":"13.50"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"13.15","1":"13.15"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"13.30","1":"13.30"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"13.27","1":"13.27"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"14.18","1":"14.18"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"14.01","1":"14.01"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"13.87","1":"13.87"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"13.61","1":"13.61"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"13.70","1":"13.70"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"13.76","1":"13.76"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"13.44","1":"13.44"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"13.52","1":"13.52"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"13.44","1":"13.44"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"13.14","1":"13.14"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"13.07","1":"13.07"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"13.26","1":"13.26"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"12.93","1":"12.93"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"13.70","1":"13.70"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"13.75","1":"13.75"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"13.84","1":"13.84"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"14.87","1":"14.87"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"14.78","1":"14.78"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"14.47","1":"14.47"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"13.99","1":"13.99"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"13.53","1":"13.53"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"13.47","1":"13.47"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"13.55","1":"13.55"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"13.05","1":"13.05"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"13.26","1":"13.26"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"13.14","1":"13.14"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"12.85","1":"12.85"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"12.52","1":"12.52"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"11.90","1":"11.90"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"11.80","1":"11.80"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"12.10","1":"12.10"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"12.02","1":"12.02"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"12.13","1":"12.13"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"11.70","1":"11.70"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"11.70","1":"11.70"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"12.13","1":"12.13"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"12.22","1":"12.22"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"12.18","1":"12.18"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"13.16","1":"13.16"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"13.05","1":"13.05"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"12.86","1":"12.86"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"12.79","1":"12.79"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"13.00","1":"13.00"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"13.62","1":"13.62"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"13.64","1":"13.64"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"13.53","1":"13.53"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"13.04","1":"13.04"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"12.88","1":"12.88"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"13.38","1":"13.38"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"13.27","1":"13.27"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"13.63","1":"13.63"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"13.60","1":"13.60"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"13.62","1":"13.62"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"13.69","1":"13.69"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"13.94","1":"13.94"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"13.75","1":"13.75"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"12.54","1":"12.54"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"12.47","1":"12.47"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"12.50","1":"12.50"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"12.34","1":"12.34"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"12.28","1":"12.28"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"12.23","1":"12.23"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"12.25","1":"12.25"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"12.33","1":"12.33"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"12.22","1":"12.22"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"12.30","1":"12.30"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"12.45","1":"12.45"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"12.57","1":"12.57"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"12.57","1":"12.57"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"12.60","1":"12.60"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"12.56","1":"12.56"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"12.69","1":"12.69"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"12.70","1":"12.70"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"12.81","1":"12.81"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"12.77","1":"12.77"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"12.70","1":"12.70"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"12.83","1":"12.83"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"12.92","1":"12.92"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"13.02","1":"13.02"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"12.80","1":"12.80"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"12.91","1":"12.91"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"13.04","1":"13.04"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"12.96","1":"12.96"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"12.81","1":"12.81"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"12.98","1":"12.98"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"12.90","1":"12.90"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"12.82","1":"12.82"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"12.79","1":"12.79"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"12.78","1":"12.78"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"12.82","1":"12.82"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"13.82","1":"13.82"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"14.85","1":"14.85"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"15.96","1":"15.96"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"17.09","1":"17.09"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"17.44","1":"17.44"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"16.94","1":"16.94"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"17.71","1":"17.71"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"17.71","1":"17.71"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"17.28","1":"17.28"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"17.84","1":"17.84"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"17.46","1":"17.46"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"18.07","1":"18.07"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"17.98","1":"17.98"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"18.03","1":"18.03"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"18.38","1":"18.38"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"17.99","1":"17.99"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"19.28","1":"19.28"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"19.31","1":"19.31"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"18.10","1":"18.10"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"18.34","1":"18.34"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"19.06","1":"19.06"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"18.86","1":"18.86"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"18.72","1":"18.72"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"18.47","1":"18.47"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"18.02","1":"18.02"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"17.99","1":"17.99"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"18.35","1":"18.35"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"17.86","1":"17.86"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"17.75","1":"17.75"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"18.05","1":"18.05"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"17.53","1":"17.53"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"17.22","1":"17.22"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"17.21","1":"17.21"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"17.03","1":"17.03"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"16.90","1":"16.90"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"17.13","1":"17.13"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"17.23","1":"17.23"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"17.19","1":"17.19"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"17.69","1":"17.69"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"17.26","1":"17.26"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"16.89","1":"16.89"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"17.08","1":"17.08"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"17.02","1":"17.02"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"16.37","1":"16.37"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"17.10","1":"17.10"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"17.00","1":"17.00"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"16.44","1":"16.44"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"16.50","1":"16.50"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"16.20","1":"16.20"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"16.52","1":"16.52"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"16.64","1":"16.64"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"17.00","1":"17.00"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"16.95","1":"16.95"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"16.76","1":"16.76"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"17.42","1":"17.42"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"17.35","1":"17.35"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"17.25","1":"17.25"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"17.55","1":"17.55"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"17.43","1":"17.43"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"17.50","1":"17.50"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"17.40","1":"17.40"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"17.14","1":"17.14"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"17.32","1":"17.32"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"17.49","1":"17.49"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"17.36","1":"17.36"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"18.05","1":"18.05"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"17.91","1":"17.91"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"17.71","1":"17.71"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"18.00","1":"18.00"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"17.97","1":"17.97"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"17.97","1":"17.97"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"17.89","1":"17.89"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"16.88","1":"16.88"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"17.00","1":"17.00"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"16.85","1":"16.85"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"16.90","1":"16.90"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"16.51","1":"16.51"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"16.37","1":"16.37"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"16.00","1":"16.00"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"15.59","1":"15.59"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"15.40","1":"15.40"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"15.86","1":"15.86"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"15.77","1":"15.77"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"15.37","1":"15.37"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"15.20","1":"15.20"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"15.23","1":"15.23"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"16.30","1":"16.30"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"17.31","1":"17.31"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"17.51","1":"17.51"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"17.18","1":"17.18"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"17.10","1":"17.10"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"17.20","1":"17.20"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"17.00","1":"17.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"17.04","1":"17.04"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"17.21","1":"17.21"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"18.00","1":"18.00"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"17.50","1":"17.50"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"17.59","1":"17.59"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"17.62","1":"17.62"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"17.82","1":"17.82"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"17.72","1":"17.72"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"18.13","1":"18.13"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"18.68","1":"18.68"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"19.49","1":"19.49"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"18.96","1":"18.96"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"18.66","1":"18.66"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"18.75","1":"18.75"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"18.70","1":"18.70"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"18.52","1":"18.52"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"18.33","1":"18.33"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"18.16","1":"18.16"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"18.02","1":"18.02"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"18.04","1":"18.04"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"17.82","1":"17.82"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"17.80","1":"17.80"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"17.80","1":"17.80"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"18.03","1":"18.03"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"17.70","1":"17.70"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"17.68","1":"17.68"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"17.75","1":"17.75"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"17.86","1":"17.86"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"18.40","1":"18.40"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"18.49","1":"18.49"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"18.15","1":"18.15"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"17.80","1":"17.80"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"17.60","1":"17.60"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"18.00","1":"18.00"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"18.01","1":"18.01"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"18.02","1":"18.02"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"17.89","1":"17.89"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"17.76","1":"17.76"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"17.76","1":"17.76"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"17.88","1":"17.88"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"17.80","1":"17.80"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"17.72","1":"17.72"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"17.89","1":"17.89"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"17.70","1":"17.70"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"17.44","1":"17.44"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"17.39","1":"17.39"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"17.50","1":"17.50"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"17.70","1":"17.70"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"17.68","1":"17.68"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"17.31","1":"17.31"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"17.49","1":"17.49"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"17.36","1":"17.36"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"17.44","1":"17.44"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"17.51","1":"17.51"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"17.50","1":"17.50"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"17.30","1":"17.30"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"16.56","1":"16.56"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"16.53","1":"16.53"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"16.90","1":"16.90"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"17.17","1":"17.17"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"17.01","1":"17.01"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"15.74","1":"15.74"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"15.75","1":"15.75"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"15.33","1":"15.33"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"15.57","1":"15.57"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"15.50","1":"15.50"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"15.70","1":"15.70"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"15.61","1":"15.61"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"15.55","1":"15.55"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"15.70","1":"15.70"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"15.81","1":"15.81"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"15.83","1":"15.83"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"15.63","1":"15.63"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"15.51","1":"15.51"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"15.50","1":"15.50"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"15.40","1":"15.40"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"15.64","1":"15.64"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"15.30","1":"15.30"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"15.64","1":"15.64"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"15.50","1":"15.50"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"15.46","1":"15.46"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"15.10","1":"15.10"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"15.30","1":"15.30"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"14.92","1":"14.92"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"14.47","1":"14.47"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"15.25","1":"15.25"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"15.01","1":"15.01"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"15.69","1":"15.69"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"16.00","1":"16.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"16.01","1":"16.01"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"15.90","1":"15.90"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"15.82","1":"15.82"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"15.76","1":"15.76"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"14.25","1":"14.25"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"14.10","1":"14.10"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"14.04","1":"14.04"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"13.90","1":"13.90"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"14.25","1":"14.25"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"14.25","1":"14.25"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"14.19","1":"14.19"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"15.00","1":"15.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"14.50","1":"14.50"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"14.75","1":"14.75"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"14.75","1":"14.75"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"14.51","1":"14.51"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"14.55","1":"14.55"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"14.56","1":"14.56"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"14.51","1":"14.51"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"14.60","1":"14.60"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"14.70","1":"14.70"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"14.65","1":"14.65"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"14.40","1":"14.40"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"14.40","1":"14.40"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"14.38","1":"14.38"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"14.39","1":"14.39"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"14.50","1":"14.50"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"15.20","1":"15.20"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"15.80","1":"15.80"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"16.25","1":"16.25"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"16.25","1":"16.25"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"16.00","1":"16.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"15.85","1":"15.85"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"16.00","1":"16.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"15.60","1":"15.60"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"15.50","1":"15.50"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"15.50","1":"15.50"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"15.88","1":"15.88"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"15.70","1":"15.70"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"15.30","1":"15.30"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"14.92","1":"14.92"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"15.02","1":"15.02"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"15.05","1":"15.05"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"15.06","1":"15.06"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"16.00","1":"16.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"15.75","1":"15.75"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"16.00","1":"16.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"16.00","1":"16.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"16.15","1":"16.15"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"16.31","1":"16.31"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"16.16","1":"16.16"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"16.10","1":"16.10"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"16.20","1":"16.20"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"15.26","1":"15.26"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"15.26","1":"15.26"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"15.20","1":"15.20"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"15.20","1":"15.20"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"14.91","1":"14.91"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"14.00","1":"14.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"14.10","1":"14.10"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"14.11","1":"14.11"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"14.00","1":"14.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"14.20","1":"14.20"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"14.20","1":"14.20"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"14.00","1":"14.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"14.00","1":"14.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"13.98","1":"13.98"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"14.07","1":"14.07"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"14.09","1":"14.09"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"14.05","1":"14.05"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"14.20","1":"14.20"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"14.03","1":"14.03"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"14.35","1":"14.35"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"14.02","1":"14.02"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"14.00","1":"14.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"14.10","1":"14.10"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"14.20","1":"14.20"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"14.20","1":"14.20"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"14.10","1":"14.10"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"14.00","1":"14.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"14.00","1":"14.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"14.00","1":"14.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"14.33","1":"14.33"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"14.48","1":"14.48"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"14.30","1":"14.30"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"14.31","1":"14.31"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"14.35","1":"14.35"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"14.90","1":"14.90"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"15.49","1":"15.49"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"15.24","1":"15.24"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"14.80","1":"14.80"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"14.75","1":"14.75"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"14.88","1":"14.88"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"14.75","1":"14.75"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"14.99","1":"14.99"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"15.17","1":"15.17"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"15.00","1":"15.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"14.59","1":"14.59"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"14.78","1":"14.78"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"14.30","1":"14.30"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"13.23","1":"13.23"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"13.64","1":"13.64"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"13.50","1":"13.50"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"13.50","1":"13.50"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"13.55","1":"13.55"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"13.35","1":"13.35"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"13.50","1":"13.50"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"13.20","1":"13.20"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"13.40","1":"13.40"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"13.55","1":"13.55"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"12.60","1":"12.60"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"13.09","1":"13.09"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"13.42","1":"13.42"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"13.33","1":"13.33"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"13.25","1":"13.25"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"13.05","1":"13.05"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"13.15","1":"13.15"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"13.30","1":"13.30"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"13.06","1":"13.06"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"13.10","1":"13.10"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"13.15","1":"13.15"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"13.25","1":"13.25"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"13.39","1":"13.39"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"13.40","1":"13.40"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"13.01","1":"13.01"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"13.50","1":"13.50"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"13.50","1":"13.50"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"13.50","1":"13.50"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"13.40","1":"13.40"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"13.50","1":"13.50"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"13.60","1":"13.60"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"14.00","1":"14.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"13.90","1":"13.90"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"13.99","1":"13.99"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"13.95","1":"13.95"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"14.10","1":"14.10"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"14.00","1":"14.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"14.05","1":"14.05"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"13.75","1":"13.75"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"14.00","1":"14.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"14.00","1":"14.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"14.00","1":"14.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"13.75","1":"13.75"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"14.00","1":"14.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"13.84","1":"13.84"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"13.25","1":"13.25"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"12.80","1":"12.80"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"13.15","1":"13.15"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"13.25","1":"13.25"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"13.29","1":"13.29"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"13.30","1":"13.30"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"13.25","1":"13.25"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"13.15","1":"13.15"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"13.56","1":"13.56"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"13.40","1":"13.40"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"13.30","1":"13.30"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"13.60","1":"13.60"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"13.89","1":"13.89"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"13.60","1":"13.60"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"13.85","1":"13.85"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"13.50","1":"13.50"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"13.30","1":"13.30"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"13.40","1":"13.40"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"13.19","1":"13.19"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"13.05","1":"13.05"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"13.06","1":"13.06"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"13.02","1":"13.02"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"13.25","1":"13.25"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"13.25","1":"13.25"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"13.40","1":"13.40"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"13.00","1":"13.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"13.25","1":"13.25"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"13.00","1":"13.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"13.02","1":"13.02"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"13.00","1":"13.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"13.23","1":"13.23"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"13.35","1":"13.35"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"13.33","1":"13.33"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"12.80","1":"12.80"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"12.80","1":"12.80"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"12.61","1":"12.61"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"12.70","1":"12.70"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"12.75","1":"12.75"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"12.99","1":"12.99"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"12.72","1":"12.72"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"12.90","1":"12.90"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"12.90","1":"12.90"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"12.90","1":"12.90"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"12.90","1":"12.90"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"12.98","1":"12.98"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"12.85","1":"12.85"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"12.77","1":"12.77"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"12.62","1":"12.62"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"12.60","1":"12.60"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"12.20","1":"12.20"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"12.55","1":"12.55"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"12.55","1":"12.55"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"12.50","1":"12.50"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"12.68","1":"12.68"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"12.75","1":"12.75"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"12.60","1":"12.60"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"12.51","1":"12.51"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"12.50","1":"12.50"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"12.50","1":"12.50"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"12.70","1":"12.70"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"12.79","1":"12.79"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"12.86","1":"12.86"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"12.99","1":"12.99"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"13.62","1":"13.62"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"14.10","1":"14.10"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"14.73","1":"14.73"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"14.50","1":"14.50"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"14.06","1":"14.06"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"13.98","1":"13.98"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"13.79","1":"13.79"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"13.60","1":"13.60"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"13.65","1":"13.65"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"13.52","1":"13.52"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"13.70","1":"13.70"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"12.13","1":"12.13"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"12.11","1":"12.11"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"12.15","1":"12.15"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"12.10","1":"12.10"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"11.94","1":"11.94"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"11.95","1":"11.95"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"11.91","1":"11.91"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"11.99","1":"11.99"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"12.08","1":"12.08"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"12.24","1":"12.24"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"12.58","1":"12.58"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"12.49","1":"12.49"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"12.40","1":"12.40"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"12.32","1":"12.32"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"12.41","1":"12.41"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"12.34","1":"12.34"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"12.40","1":"12.40"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"12.27","1":"12.27"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"12.40","1":"12.40"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"12.41","1":"12.41"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"12.55","1":"12.55"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"12.65","1":"12.65"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"12.50","1":"12.50"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"12.41","1":"12.41"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"12.39","1":"12.39"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"12.57","1":"12.57"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"12.74","1":"12.74"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"12.85","1":"12.85"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"13.20","1":"13.20"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"13.36","1":"13.36"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"13.39","1":"13.39"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"13.40","1":"13.40"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"13.30","1":"13.30"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"13.22","1":"13.22"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"13.11","1":"13.11"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"13.20","1":"13.20"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"13.20","1":"13.20"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"13.20","1":"13.20"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"13.12","1":"13.12"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"13.50","1":"13.50"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"13.31","1":"13.31"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"12.56","1":"12.56"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"12.96","1":"12.96"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"13.40","1":"13.40"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"13.25","1":"13.25"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"13.25","1":"13.25"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"13.18","1":"13.18"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"13.90","1":"13.90"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"14.40","1":"14.40"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"14.50","1":"14.50"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"14.50","1":"14.50"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"14.38","1":"14.38"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"14.47","1":"14.47"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"14.50","1":"14.50"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"14.49","1":"14.49"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"14.25","1":"14.25"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"14.25","1":"14.25"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"14.40","1":"14.40"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"14.25","1":"14.25"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"14.40","1":"14.40"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"14.30","1":"14.30"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"14.25","1":"14.25"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"14.32","1":"14.32"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"14.05","1":"14.05"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"15.00","1":"15.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"16.12","1":"16.12"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"17.32","1":"17.32"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"16.50","1":"16.50"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"16.01","1":"16.01"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"16.40","1":"16.40"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"16.91","1":"16.91"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"16.75","1":"16.75"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"17.01","1":"17.01"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"17.05","1":"17.05"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"16.80","1":"16.80"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"16.75","1":"16.75"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"16.30","1":"16.30"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"15.72","1":"15.72"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"15.90","1":"15.90"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"15.50","1":"15.50"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"15.40","1":"15.40"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"14.40","1":"14.40"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"14.57","1":"14.57"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"14.50","1":"14.50"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"14.65","1":"14.65"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"15.06","1":"15.06"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"15.05","1":"15.05"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"15.12","1":"15.12"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"15.50","1":"15.50"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"15.30","1":"15.30"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"15.28","1":"15.28"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"15.50","1":"15.50"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"15.70","1":"15.70"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"15.51","1":"15.51"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"15.60","1":"15.60"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"15.65","1":"15.65"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"15.75","1":"15.75"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"15.74","1":"15.74"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"15.55","1":"15.55"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"15.51","1":"15.51"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"15.51","1":"15.51"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"15.51","1":"15.51"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"15.77","1":"15.77"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"15.76","1":"15.76"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"15.80","1":"15.80"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"15.80","1":"15.80"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"16.00","1":"16.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"15.77","1":"15.77"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"15.70","1":"15.70"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"15.60","1":"15.60"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"15.78","1":"15.78"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"15.78","1":"15.78"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"15.48","1":"15.48"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"15.50","1":"15.50"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"15.43","1":"15.43"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"15.30","1":"15.30"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"15.33","1":"15.33"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"15.30","1":"15.30"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"16.00","1":"16.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"16.15","1":"16.15"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"15.80","1":"15.80"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"15.85","1":"15.85"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"15.98","1":"15.98"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"15.97","1":"15.97"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"15.61","1":"15.61"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"15.80","1":"15.80"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"15.65","1":"15.65"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"16.60","1":"16.60"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"16.40","1":"16.40"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"16.40","1":"16.40"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"16.18","1":"16.18"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"15.90","1":"15.90"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"15.75","1":"15.75"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"15.50","1":"15.50"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"15.50","1":"15.50"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"15.48","1":"15.48"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"15.65","1":"15.65"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"16.10","1":"16.10"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"16.10","1":"16.10"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"16.00","1":"16.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"15.90","1":"15.90"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"15.89","1":"15.89"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"15.83","1":"15.83"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"15.80","1":"15.80"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"15.80","1":"15.80"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"15.85","1":"15.85"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"15.85","1":"15.85"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"15.85","1":"15.85"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"15.79","1":"15.79"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"15.45","1":"15.45"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"15.50","1":"15.50"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"15.89","1":"15.89"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"16.15","1":"16.15"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"16.31","1":"16.31"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"16.05","1":"16.05"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"16.20","1":"16.20"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"16.26","1":"16.26"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"16.00","1":"16.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"13.40","1":"13.40"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"13.18","1":"13.18"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"13.05","1":"13.05"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"12.79","1":"12.79"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"12.80","1":"12.80"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"12.80","1":"12.80"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"12.90","1":"12.90"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"12.90","1":"12.90"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"12.85","1":"12.85"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"12.90","1":"12.90"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"13.19","1":"13.19"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"12.96","1":"12.96"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"13.53","1":"13.53"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"13.40","1":"13.40"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"13.44","1":"13.44"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"13.45","1":"13.45"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"13.28","1":"13.28"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"13.25","1":"13.25"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"13.29","1":"13.29"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"13.43","1":"13.43"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"13.56","1":"13.56"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"13.61","1":"13.61"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"13.53","1":"13.53"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"13.80","1":"13.80"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"13.61","1":"13.61"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"13.97","1":"13.97"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"13.93","1":"13.93"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"14.35","1":"14.35"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"14.49","1":"14.49"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"14.30","1":"14.30"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"14.15","1":"14.15"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"14.04","1":"14.04"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"13.94","1":"13.94"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"13.93","1":"13.93"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"13.93","1":"13.93"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"14.01","1":"14.01"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"13.97","1":"13.97"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"13.95","1":"13.95"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"13.95","1":"13.95"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"13.81","1":"13.81"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"13.70","1":"13.70"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"13.24","1":"13.24"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"12.99","1":"12.99"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"12.75","1":"12.75"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"12.80","1":"12.80"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"12.91","1":"12.91"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"13.91","1":"13.91"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"14.95","1":"14.95"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"16.07","1":"16.07"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"16.52","1":"16.52"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"17.27","1":"17.27"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"17.16","1":"17.16"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"17.07","1":"17.07"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"17.37","1":"17.37"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"17.95","1":"17.95"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"19.30","1":"19.30"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"19.99","1":"19.99"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"20.47","1":"20.47"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"20.22","1":"20.22"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"20.29","1":"20.29"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"21.04","1":"21.04"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"22.53","1":"22.53"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"22.99","1":"22.99"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"22.52","1":"22.52"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"22.34","1":"22.34"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"22.27","1":"22.27"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"23.28","1":"23.28"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"24.14","1":"24.14"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"24.64","1":"24.64"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"24.00","1":"24.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"24.15","1":"24.15"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"24.19","1":"24.19"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"25.08","1":"25.08"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"25.88","1":"25.88"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"27.82","1":"27.82"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"29.91","1":"29.91"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"32.15","1":"32.15"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"31.74","1":"31.74"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"30.88","1":"30.88"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"29.47","1":"29.47"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"28.96","1":"28.96"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"15.01","1":"15.01"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"16.14","1":"16.14"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"16.87","1":"16.87"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"16.35","1":"16.35"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"15.87","1":"15.87"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"14.86","1":"14.86"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"14.60","1":"14.60"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"13.84","1":"13.84"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"13.38","1":"13.38"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"14.38","1":"14.38"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"14.90","1":"14.90"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"14.63","1":"14.63"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"14.72","1":"14.72"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"14.58","1":"14.58"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"14.82","1":"14.82"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"14.74","1":"14.74"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"14.68","1":"14.68"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"14.63","1":"14.63"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"14.55","1":"14.55"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"14.53","1":"14.53"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"14.18","1":"14.18"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"14.25","1":"14.25"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"14.32","1":"14.32"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"14.67","1":"14.67"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"14.79","1":"14.79"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"15.35","1":"15.35"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"15.57","1":"15.57"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"15.66","1":"15.66"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"15.52","1":"15.52"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"15.60","1":"15.60"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"15.70","1":"15.70"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"15.71","1":"15.71"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"15.71","1":"15.71"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"15.24","1":"15.24"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"15.36","1":"15.36"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"15.56","1":"15.56"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"15.67","1":"15.67"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"15.61","1":"15.61"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"15.68","1":"15.68"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"16.24","1":"16.24"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"16.16","1":"16.16"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"16.25","1":"16.25"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"16.62","1":"16.62"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"16.43","1":"16.43"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"15.98","1":"15.98"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"15.76","1":"15.76"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"15.76","1":"15.76"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"15.55","1":"15.55"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"15.84","1":"15.84"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"16.48","1":"16.48"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"16.85","1":"16.85"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"16.82","1":"16.82"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"16.55","1":"16.55"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"16.81","1":"16.81"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"16.70","1":"16.70"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"16.85","1":"16.85"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"17.35","1":"17.35"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"18.65","1":"18.65"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"20.05","1":"20.05"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"21.55","1":"21.55"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"20.85","1":"20.85"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"20.50","1":"20.50"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"20.18","1":"20.18"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"21.69","1":"21.69"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"22.14","1":"22.14"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"21.97","1":"21.97"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"21.75","1":"21.75"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"21.89","1":"21.89"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"21.95","1":"21.95"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"21.96","1":"21.96"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"21.95","1":"21.95"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"22.04","1":"22.04"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"22.28","1":"22.28"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"23.35","1":"23.35"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"23.32","1":"23.32"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"23.14","1":"23.14"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"23.36","1":"23.36"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"23.03","1":"23.03"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"23.49","1":"23.49"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"23.53","1":"23.53"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"23.77","1":"23.77"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"24.39","1":"24.39"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"23.96","1":"23.96"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"22.32","1":"22.32"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"23.14","1":"23.14"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"23.40","1":"23.40"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"22.79","1":"22.79"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"21.16","1":"21.16"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"21.74","1":"21.74"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"22.38","1":"22.38"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"22.58","1":"22.58"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"23.21","1":"23.21"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"23.06","1":"23.06"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"22.97","1":"22.97"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"22.68","1":"22.68"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"22.67","1":"22.67"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"22.79","1":"22.79"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"22.96","1":"22.96"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"22.86","1":"22.86"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"23.10","1":"23.10"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"22.82","1":"22.82"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"21.82","1":"21.82"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"21.20","1":"21.20"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"21.53","1":"21.53"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"21.28","1":"21.28"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"21.35","1":"21.35"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"20.89","1":"20.89"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"21.53","1":"21.53"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"21.51","1":"21.51"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"21.51","1":"21.51"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"20.92","1":"20.92"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"20.53","1":"20.53"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"20.73","1":"20.73"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"20.73","1":"20.73"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"20.69","1":"20.69"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"20.99","1":"20.99"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"21.81","1":"21.81"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"21.73","1":"21.73"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"21.53","1":"21.53"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"20.73","1":"20.73"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"19.23","1":"19.23"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"19.68","1":"19.68"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"19.48","1":"19.48"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"19.89","1":"19.89"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"20.65","1":"20.65"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"21.26","1":"21.26"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"20.93","1":"20.93"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"20.95","1":"20.95"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"21.20","1":"21.20"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"20.97","1":"20.97"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"20.03","1":"20.03"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"19.50","1":"19.50"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"20.17","1":"20.17"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"20.31","1":"20.31"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"20.10","1":"20.10"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"19.89","1":"19.89"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"19.81","1":"19.81"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"19.58","1":"19.58"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"19.90","1":"19.90"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"20.10","1":"20.10"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"19.88","1":"19.88"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"19.61","1":"19.61"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"19.74","1":"19.74"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"19.57","1":"19.57"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"19.78","1":"19.78"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"19.83","1":"19.83"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"19.74","1":"19.74"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"19.43","1":"19.43"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"19.61","1":"19.61"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"19.55","1":"19.55"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"19.38","1":"19.38"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"19.44","1":"19.44"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"19.81","1":"19.81"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"19.84","1":"19.84"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"19.85","1":"19.85"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"19.74","1":"19.74"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"19.78","1":"19.78"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"19.99","1":"19.99"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"20.33","1":"20.33"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"20.39","1":"20.39"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"20.00","1":"20.00"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"20.04","1":"20.04"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"20.06","1":"20.06"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"20.07","1":"20.07"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"20.21","1":"20.21"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"20.07","1":"20.07"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"20.07","1":"20.07"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"20.12","1":"20.12"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"20.29","1":"20.29"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"21.81","1":"21.81"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"23.45","1":"23.45"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"23.61","1":"23.61"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"23.70","1":"23.70"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"24.00","1":"24.00"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"24.50","1":"24.50"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"22.09","1":"22.09"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"22.00","1":"22.00"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"22.33","1":"22.33"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"22.97","1":"22.97"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"23.21","1":"23.21"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"23.22","1":"23.22"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"23.24","1":"23.24"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"23.11","1":"23.11"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"23.31","1":"23.31"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"24.45","1":"24.45"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"26.09","1":"26.09"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"28.05","1":"28.05"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"28.67","1":"28.67"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"26.52","1":"26.52"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"24.67","1":"24.67"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"23.86","1":"23.86"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"23.10","1":"23.10"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"23.77","1":"23.77"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"23.33","1":"23.33"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"23.16","1":"23.16"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"23.23","1":"23.23"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"23.06","1":"23.06"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"23.00","1":"23.00"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"23.47","1":"23.47"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"23.24","1":"23.24"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"23.95","1":"23.95"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"24.89","1":"24.89"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"24.99","1":"24.99"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"25.36","1":"25.36"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"25.95","1":"25.95"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"26.20","1":"26.20"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"25.80","1":"25.80"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"25.40","1":"25.40"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"25.46","1":"25.46"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"25.42","1":"25.42"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"25.52","1":"25.52"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"25.43","1":"25.43"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"25.72","1":"25.72"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"25.55","1":"25.55"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"25.58","1":"25.58"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"25.34","1":"25.34"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"25.32","1":"25.32"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"25.44","1":"25.44"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"25.25","1":"25.25"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"25.47","1":"25.47"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"25.51","1":"25.51"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"25.00","1":"25.00"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"23.98","1":"23.98"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"24.13","1":"24.13"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"23.81","1":"23.81"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"23.54","1":"23.54"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"23.21","1":"23.21"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"22.97","1":"22.97"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"23.00","1":"23.00"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"22.86","1":"22.86"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"23.49","1":"23.49"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"23.94","1":"23.94"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"23.53","1":"23.53"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"23.24","1":"23.24"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"23.05","1":"23.05"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"23.00","1":"23.00"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"22.41","1":"22.41"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"21.61","1":"21.61"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"21.12","1":"21.12"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"21.25","1":"21.25"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"20.86","1":"20.86"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"20.97","1":"20.97"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"21.04","1":"21.04"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"23.12","1":"23.12"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"22.99","1":"22.99"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"22.76","1":"22.76"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"23.17","1":"23.17"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"23.11","1":"23.11"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"24.09","1":"24.09"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"24.12","1":"24.12"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"24.10","1":"24.10"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"24.35","1":"24.35"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"24.75","1":"24.75"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"24.63","1":"24.63"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"24.95","1":"24.95"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"22.66","1":"22.66"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"22.13","1":"22.13"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"22.14","1":"22.14"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"22.06","1":"22.06"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"22.01","1":"22.01"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"21.76","1":"21.76"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"21.55","1":"21.55"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"21.81","1":"21.81"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"21.91","1":"21.91"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"22.04","1":"22.04"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"21.30","1":"21.30"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"19.99","1":"19.99"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"19.91","1":"19.91"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"19.50","1":"19.50"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"17.93","1":"17.93"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"18.10","1":"18.10"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"19.91","1":"19.91"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"19.57","1":"19.57"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"18.98","1":"18.98"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"18.10","1":"18.10"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"17.50","1":"17.50"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"16.19","1":"16.19"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"16.44","1":"16.44"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"15.84","1":"15.84"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"14.79","1":"14.79"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"13.88","1":"13.88"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"15.27","1":"15.27"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"16.80","1":"16.80"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"18.48","1":"18.48"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"20.33","1":"20.33"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"20.60","1":"20.60"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"19.75","1":"19.75"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"20.02","1":"20.02"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"20.62","1":"20.62"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"20.87","1":"20.87"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"20.03","1":"20.03"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"20.33","1":"20.33"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"20.27","1":"20.27"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"20.24","1":"20.24"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"20.44","1":"20.44"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"20.28","1":"20.28"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"20.21","1":"20.21"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"20.09","1":"20.09"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"21.27","1":"21.27"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"22.26","1":"22.26"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"21.97","1":"21.97"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"21.48","1":"21.48"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"21.20","1":"21.20"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"21.31","1":"21.31"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"21.52","1":"21.52"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"21.03","1":"21.03"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"21.66","1":"21.66"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"21.91","1":"21.91"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"21.51","1":"21.51"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"21.83","1":"21.83"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"21.92","1":"21.92"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"20.61","1":"20.61"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"21.10","1":"21.10"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"21.41","1":"21.41"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"21.43","1":"21.43"}]}