{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"31.50","1":"31.50"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"33.07","1":"33.07"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"34.72","1":"34.72"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"35.36","1":"35.36"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"34.11","1":"34.11"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"34.10","1":"34.10"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"34.09","1":"34.09"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"35.79","1":"35.79"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"35.02","1":"35.02"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"35.58","1":"35.58"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"36.20","1":"36.20"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"36.92","1":"36.92"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"38.62","1":"38.62"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"38.40","1":"38.40"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"37.70","1":"37.70"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"38.49","1":"38.49"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"40.24","1":"40.24"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"40.38","1":"40.38"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"40.11","1":"40.11"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"38.06","1":"38.06"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"38.65","1":"38.65"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"38.25","1":"38.25"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"38.02","1":"38.02"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"37.50","1":"37.50"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"36.62","1":"36.62"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"37.90","1":"37.90"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"38.14","1":"38.14"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"38.39","1":"38.39"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"40.30","1":"40.30"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"40.48","1":"40.48"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"40.58","1":"40.58"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"40.50","1":"40.50"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"40.50","1":"40.50"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"40.99","1":"40.99"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"40.22","1":"40.22"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"40.34","1":"40.34"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"40.32","1":"40.32"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"41.63","1":"41.63"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"40.52","1":"40.52"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"40.13","1":"40.13"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"40.75","1":"40.75"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"40.83","1":"40.83"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"40.39","1":"40.39"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"39.99","1":"39.99"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"40.37","1":"40.37"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"40.02","1":"40.02"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"40.98","1":"40.98"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"40.27","1":"40.27"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"40.10","1":"40.10"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"39.85","1":"39.85"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"39.31","1":"39.31"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"39.01","1":"39.01"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"39.03","1":"39.03"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"39.36","1":"39.36"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"40.04","1":"40.04"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"40.07","1":"40.07"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"40.13","1":"40.13"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"40.00","1":"40.00"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"40.01","1":"40.01"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"39.76","1":"39.76"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"40.10","1":"40.10"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"39.74","1":"39.74"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"39.34","1":"39.34"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"39.38","1":"39.38"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"39.00","1":"39.00"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"38.12","1":"38.12"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"38.58","1":"38.58"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"37.76","1":"37.76"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"37.29","1":"37.29"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"35.84","1":"35.84"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"35.59","1":"35.59"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"34.12","1":"34.12"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"35.82","1":"35.82"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"37.55","1":"37.55"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"39.34","1":"39.34"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"38.81","1":"38.81"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"38.60","1":"38.60"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"37.61","1":"37.61"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"37.69","1":"37.69"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"37.63","1":"37.63"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"37.62","1":"37.62"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"37.56","1":"37.56"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"38.85","1":"38.85"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"39.03","1":"39.03"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"39.21","1":"39.21"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"40.11","1":"40.11"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"40.21","1":"40.21"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"39.37","1":"39.37"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"39.96","1":"39.96"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"39.73","1":"39.73"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"40.02","1":"40.02"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"40.38","1":"40.38"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"40.25","1":"40.25"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"39.98","1":"39.98"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"39.95","1":"39.95"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"37.68","1":"37.68"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"37.73","1":"37.73"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"37.70","1":"37.70"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"37.55","1":"37.55"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"37.52","1":"37.52"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"36.85","1":"36.85"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"36.90","1":"36.90"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"36.88","1":"36.88"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"38.01","1":"38.01"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"37.69","1":"37.69"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"37.50","1":"37.50"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"37.40","1":"37.40"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"37.30","1":"37.30"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"37.05","1":"37.05"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"36.87","1":"36.87"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"38.03","1":"38.03"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"37.50","1":"37.50"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"37.56","1":"37.56"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"37.40","1":"37.40"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"37.59","1":"37.59"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"37.51","1":"37.51"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"37.75","1":"37.75"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"37.60","1":"37.60"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"37.60","1":"37.60"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"37.79","1":"37.79"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"37.95","1":"37.95"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"38.22","1":"38.22"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"37.99","1":"37.99"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"38.20","1":"38.20"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"38.18","1":"38.18"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"38.16","1":"38.16"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"37.66","1":"37.66"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"37.79","1":"37.79"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"37.82","1":"37.82"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"37.77","1":"37.77"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"37.55","1":"37.55"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"37.79","1":"37.79"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"37.90","1":"37.90"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"37.49","1":"37.49"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"36.88","1":"36.88"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"37.10","1":"37.10"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"37.30","1":"37.30"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"38.01","1":"38.01"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"38.04","1":"38.04"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"37.95","1":"37.95"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"37.73","1":"37.73"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"38.00","1":"38.00"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"38.40","1":"38.40"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"38.21","1":"38.21"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"38.06","1":"38.06"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"38.00","1":"38.00"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"37.82","1":"37.82"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"37.91","1":"37.91"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"37.93","1":"37.93"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"38.00","1":"38.00"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"37.92","1":"37.92"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"37.90","1":"37.90"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"37.40","1":"37.40"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"37.21","1":"37.21"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"37.19","1":"37.19"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"36.99","1":"36.99"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"37.01","1":"37.01"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"36.76","1":"36.76"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"36.88","1":"36.88"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"36.83","1":"36.83"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"36.95","1":"36.95"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"37.12","1":"37.12"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"37.17","1":"37.17"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"37.06","1":"37.06"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"36.89","1":"36.89"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"37.24","1":"37.24"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"37.17","1":"37.17"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"37.23","1":"37.23"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"37.03","1":"37.03"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"36.95","1":"36.95"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"36.10","1":"36.10"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"34.41","1":"34.41"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"35.04","1":"35.04"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"34.06","1":"34.06"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"34.23","1":"34.23"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"34.54","1":"34.54"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"34.70","1":"34.70"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"34.15","1":"34.15"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"34.05","1":"34.05"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"34.20","1":"34.20"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"34.06","1":"34.06"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"33.63","1":"33.63"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"33.86","1":"33.86"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"33.88","1":"33.88"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"33.25","1":"33.25"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"33.15","1":"33.15"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"33.00","1":"33.00"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"33.00","1":"33.00"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"32.81","1":"32.81"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"33.00","1":"33.00"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"32.97","1":"32.97"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"32.70","1":"32.70"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"33.08","1":"33.08"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"33.00","1":"33.00"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"32.63","1":"32.63"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"32.26","1":"32.26"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"32.55","1":"32.55"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"32.35","1":"32.35"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"32.81","1":"32.81"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"32.80","1":"32.80"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"33.10","1":"33.10"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"34.01","1":"34.01"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"34.50","1":"34.50"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"34.25","1":"34.25"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"35.05","1":"35.05"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"35.00","1":"35.00"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"35.14","1":"35.14"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"36.01","1":"36.01"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"35.60","1":"35.60"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"35.35","1":"35.35"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"35.40","1":"35.40"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"35.70","1":"35.70"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"36.03","1":"36.03"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"36.00","1":"36.00"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"36.01","1":"36.01"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"36.26","1":"36.26"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"36.28","1":"36.28"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"36.43","1":"36.43"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"36.48","1":"36.48"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"36.10","1":"36.10"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"36.45","1":"36.45"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"35.10","1":"35.10"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"35.01","1":"35.01"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"34.95","1":"34.95"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"34.61","1":"34.61"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"34.50","1":"34.50"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"34.80","1":"34.80"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"34.72","1":"34.72"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"34.99","1":"34.99"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"34.73","1":"34.73"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"34.75","1":"34.75"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"34.60","1":"34.60"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"34.50","1":"34.50"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"34.50","1":"34.50"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"34.02","1":"34.02"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"33.60","1":"33.60"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"33.90","1":"33.90"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"33.50","1":"33.50"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"33.01","1":"33.01"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"33.00","1":"33.00"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"33.11","1":"33.11"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"33.25","1":"33.25"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"33.75","1":"33.75"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"34.08","1":"34.08"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"33.80","1":"33.80"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"33.90","1":"33.90"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"33.71","1":"33.71"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"33.82","1":"33.82"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"33.10","1":"33.10"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"32.91","1":"32.91"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"33.19","1":"33.19"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"33.34","1":"33.34"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"33.00","1":"33.00"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"32.85","1":"32.85"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"32.85","1":"32.85"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"32.85","1":"32.85"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"32.85","1":"32.85"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"32.29","1":"32.29"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"32.58","1":"32.58"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"32.75","1":"32.75"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"32.50","1":"32.50"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"32.40","1":"32.40"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"32.50","1":"32.50"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"32.30","1":"32.30"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"32.65","1":"32.65"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"32.25","1":"32.25"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"32.04","1":"32.04"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"32.02","1":"32.02"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"31.94","1":"31.94"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"31.05","1":"31.05"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"30.93","1":"30.93"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"29.75","1":"29.75"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"30.29","1":"30.29"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"30.00","1":"30.00"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"30.01","1":"30.01"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"30.75","1":"30.75"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"30.57","1":"30.57"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"30.50","1":"30.50"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"30.50","1":"30.50"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"30.56","1":"30.56"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"30.31","1":"30.31"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"30.62","1":"30.62"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"30.51","1":"30.51"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"30.75","1":"30.75"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"30.85","1":"30.85"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"30.45","1":"30.45"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"30.36","1":"30.36"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"30.15","1":"30.15"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"30.00","1":"30.00"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"30.00","1":"30.00"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"29.41","1":"29.41"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"29.45","1":"29.45"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"29.25","1":"29.25"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"29.21","1":"29.21"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"29.00","1":"29.00"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"28.69","1":"28.69"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"28.93","1":"28.93"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"28.70","1":"28.70"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"29.20","1":"29.20"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"29.06","1":"29.06"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"29.00","1":"29.00"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"28.50","1":"28.50"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"28.99","1":"28.99"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"29.01","1":"29.01"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"29.30","1":"29.30"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"29.30","1":"29.30"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"29.25","1":"29.25"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"29.20","1":"29.20"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"29.12","1":"29.12"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"29.02","1":"29.02"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"29.40","1":"29.40"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"28.62","1":"28.62"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"28.25","1":"28.25"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"28.20","1":"28.20"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"28.54","1":"28.54"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"28.39","1":"28.39"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"28.50","1":"28.50"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"28.50","1":"28.50"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"28.91","1":"28.91"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"29.19","1":"29.19"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"29.07","1":"29.07"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"28.75","1":"28.75"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"28.73","1":"28.73"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"29.00","1":"29.00"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"29.14","1":"29.14"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"29.12","1":"29.12"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"29.21","1":"29.21"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"29.50","1":"29.50"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"29.04","1":"29.04"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"29.50","1":"29.50"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"29.24","1":"29.24"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"29.41","1":"29.41"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"29.43","1":"29.43"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"29.99","1":"29.99"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"30.02","1":"30.02"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"29.86","1":"29.86"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"29.51","1":"29.51"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"29.29","1":"29.29"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"29.05","1":"29.05"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"29.10","1":"29.10"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"29.19","1":"29.19"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"29.19","1":"29.19"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"29.21","1":"29.21"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"28.95","1":"28.95"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"29.00","1":"29.00"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"29.07","1":"29.07"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"29.10","1":"29.10"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"29.40","1":"29.40"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"29.15","1":"29.15"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"29.25","1":"29.25"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"29.25","1":"29.25"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"29.30","1":"29.30"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"29.16","1":"29.16"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"29.25","1":"29.25"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"29.25","1":"29.25"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"28.84","1":"28.84"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"29.05","1":"29.05"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"28.77","1":"28.77"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"29.17","1":"29.17"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"29.18","1":"29.18"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"29.17","1":"29.17"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"29.22","1":"29.22"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"29.24","1":"29.24"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"28.93","1":"28.93"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"28.80","1":"28.80"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"28.97","1":"28.97"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"28.98","1":"28.98"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"29.08","1":"29.08"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"29.00","1":"29.00"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"29.00","1":"29.00"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"28.75","1":"28.75"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"28.65","1":"28.65"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"28.50","1":"28.50"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"28.90","1":"28.90"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"28.62","1":"28.62"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"28.50","1":"28.50"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"28.91","1":"28.91"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"28.59","1":"28.59"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"29.00","1":"29.00"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"29.00","1":"29.00"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"28.43","1":"28.43"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"29.00","1":"29.00"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"28.20","1":"28.20"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"28.45","1":"28.45"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"28.47","1":"28.47"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"29.80","1":"29.80"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"30.02","1":"30.02"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"30.05","1":"30.05"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"29.75","1":"29.75"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"29.30","1":"29.30"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"29.35","1":"29.35"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"29.01","1":"29.01"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"29.16","1":"29.16"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"29.30","1":"29.30"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"29.27","1":"29.27"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"29.50","1":"29.50"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"29.66","1":"29.66"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"30.16","1":"30.16"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"30.23","1":"30.23"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"30.28","1":"30.28"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"30.53","1":"30.53"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"30.33","1":"30.33"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"30.88","1":"30.88"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"30.94","1":"30.94"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"31.60","1":"31.60"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"31.50","1":"31.50"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"31.60","1":"31.60"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"32.88","1":"32.88"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"33.00","1":"33.00"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"32.99","1":"32.99"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"33.45","1":"33.45"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"32.56","1":"32.56"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"33.09","1":"33.09"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"32.72","1":"32.72"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"33.56","1":"33.56"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"33.50","1":"33.50"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"33.50","1":"33.50"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"33.38","1":"33.38"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"33.61","1":"33.61"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"33.75","1":"33.75"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"33.75","1":"33.75"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"34.50","1":"34.50"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"34.41","1":"34.41"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"34.65","1":"34.65"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"34.75","1":"34.75"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"34.50","1":"34.50"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"34.21","1":"34.21"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"34.30","1":"34.30"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"33.95","1":"33.95"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"34.54","1":"34.54"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"31.99","1":"31.99"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"31.31","1":"31.31"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"31.32","1":"31.32"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"31.00","1":"31.00"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"31.05","1":"31.05"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"31.26","1":"31.26"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"31.49","1":"31.49"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"31.58","1":"31.58"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"31.40","1":"31.40"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"31.60","1":"31.60"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"31.45","1":"31.45"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"31.42","1":"31.42"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"31.01","1":"31.01"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"30.88","1":"30.88"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"31.01","1":"31.01"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"30.85","1":"30.85"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"31.16","1":"31.16"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"31.06","1":"31.06"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"30.59","1":"30.59"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"30.90","1":"30.90"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"31.00","1":"31.00"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"31.00","1":"31.00"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"31.00","1":"31.00"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"30.99","1":"30.99"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"30.51","1":"30.51"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"30.87","1":"30.87"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"30.91","1":"30.91"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"30.70","1":"30.70"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"30.40","1":"30.40"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"30.50","1":"30.50"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"30.45","1":"30.45"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"30.05","1":"30.05"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"29.87","1":"29.87"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"29.90","1":"29.90"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"30.63","1":"30.63"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"30.60","1":"30.60"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"30.42","1":"30.42"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"30.25","1":"30.25"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"30.74","1":"30.74"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"30.50","1":"30.50"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"30.78","1":"30.78"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"30.70","1":"30.70"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"30.50","1":"30.50"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"30.25","1":"30.25"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"30.26","1":"30.26"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"30.24","1":"30.24"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"30.12","1":"30.12"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"30.10","1":"30.10"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"30.11","1":"30.11"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"30.00","1":"30.00"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"30.00","1":"30.00"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"30.10","1":"30.10"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"30.12","1":"30.12"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"30.50","1":"30.50"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"30.65","1":"30.65"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"31.01","1":"31.01"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"31.60","1":"31.60"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"32.03","1":"32.03"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"31.80","1":"31.80"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"31.51","1":"31.51"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"31.99","1":"31.99"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"32.00","1":"32.00"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"31.76","1":"31.76"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"31.63","1":"31.63"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"31.75","1":"31.75"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"31.17","1":"31.17"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"31.44","1":"31.44"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"31.60","1":"31.60"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"31.72","1":"31.72"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"31.70","1":"31.70"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"32.00","1":"32.00"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"32.22","1":"32.22"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"32.00","1":"32.00"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"33.60","1":"33.60"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"33.60","1":"33.60"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"34.18","1":"34.18"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"35.56","1":"35.56"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"34.92","1":"34.92"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"35.02","1":"35.02"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"35.00","1":"35.00"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"35.05","1":"35.05"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"35.50","1":"35.50"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"35.25","1":"35.25"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"35.21","1":"35.21"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"35.02","1":"35.02"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"35.45","1":"35.45"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"35.00","1":"35.00"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"35.40","1":"35.40"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"34.94","1":"34.94"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"34.99","1":"34.99"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"34.92","1":"34.92"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"34.81","1":"34.81"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"35.50","1":"35.50"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"35.27","1":"35.27"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"35.15","1":"35.15"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"35.12","1":"35.12"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"34.55","1":"34.55"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"33.43","1":"33.43"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"33.17","1":"33.17"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"33.25","1":"33.25"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"33.10","1":"33.10"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"33.00","1":"33.00"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"33.00","1":"33.00"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"33.16","1":"33.16"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"33.50","1":"33.50"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"32.88","1":"32.88"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"33.07","1":"33.07"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"32.83","1":"32.83"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"32.54","1":"32.54"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"32.20","1":"32.20"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"32.54","1":"32.54"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"32.63","1":"32.63"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"32.39","1":"32.39"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"31.93","1":"31.93"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"31.53","1":"31.53"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"31.53","1":"31.53"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"31.50","1":"31.50"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"31.03","1":"31.03"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"30.50","1":"30.50"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"31.00","1":"31.00"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"30.89","1":"30.89"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"30.97","1":"30.97"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"31.05","1":"31.05"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"31.30","1":"31.30"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"31.50","1":"31.50"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"31.25","1":"31.25"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"31.00","1":"31.00"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"30.66","1":"30.66"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"30.42","1":"30.42"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"30.00","1":"30.00"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"29.50","1":"29.50"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"30.49","1":"30.49"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"31.00","1":"31.00"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"31.41","1":"31.41"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"31.55","1":"31.55"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"33.05","1":"33.05"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"33.28","1":"33.28"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"33.18","1":"33.18"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"33.09","1":"33.09"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"33.00","1":"33.00"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"32.82","1":"32.82"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"33.00","1":"33.00"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"32.89","1":"32.89"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"32.70","1":"32.70"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"32.66","1":"32.66"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"32.90","1":"32.90"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"32.80","1":"32.80"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"32.99","1":"32.99"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"33.10","1":"33.10"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"32.81","1":"32.81"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"32.53","1":"32.53"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"32.49","1":"32.49"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"32.51","1":"32.51"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"33.02","1":"33.02"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"31.00","1":"31.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"30.98","1":"30.98"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"30.81","1":"30.81"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"31.50","1":"31.50"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"31.72","1":"31.72"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"31.50","1":"31.50"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"31.37","1":"31.37"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"31.00","1":"31.00"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"31.00","1":"31.00"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"31.50","1":"31.50"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"31.49","1":"31.49"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"31.54","1":"31.54"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"31.10","1":"31.10"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"30.85","1":"30.85"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"30.81","1":"30.81"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"31.00","1":"31.00"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"31.18","1":"31.18"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"31.10","1":"31.10"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"31.10","1":"31.10"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"31.10","1":"31.10"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"31.06","1":"31.06"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"31.50","1":"31.50"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"31.60","1":"31.60"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"31.50","1":"31.50"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"31.48","1":"31.48"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"32.01","1":"32.01"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"32.12","1":"32.12"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"32.05","1":"32.05"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"32.35","1":"32.35"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"32.01","1":"32.01"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"32.50","1":"32.50"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"32.49","1":"32.49"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"32.22","1":"32.22"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"32.06","1":"32.06"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"32.00","1":"32.00"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"31.11","1":"31.11"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"31.53","1":"31.53"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"30.99","1":"30.99"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"31.25","1":"31.25"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"31.50","1":"31.50"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"32.30","1":"32.30"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"31.30","1":"31.30"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"31.06","1":"31.06"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"31.00","1":"31.00"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"31.04","1":"31.04"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"30.18","1":"30.18"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"29.70","1":"29.70"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"30.05","1":"30.05"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"30.17","1":"30.17"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"30.00","1":"30.00"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"30.50","1":"30.50"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"31.20","1":"31.20"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"30.22","1":"30.22"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"30.01","1":"30.01"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"30.27","1":"30.27"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"29.95","1":"29.95"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"29.95","1":"29.95"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"30.28","1":"30.28"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"30.40","1":"30.40"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"31.00","1":"31.00"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"30.98","1":"30.98"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"30.50","1":"30.50"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"30.80","1":"30.80"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"30.75","1":"30.75"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"31.10","1":"31.10"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"30.30","1":"30.30"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"31.02","1":"31.02"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"31.30","1":"31.30"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"31.50","1":"31.50"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"31.40","1":"31.40"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"31.53","1":"31.53"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"31.60","1":"31.60"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"31.50","1":"31.50"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"32.49","1":"32.49"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"32.01","1":"32.01"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"32.09","1":"32.09"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"31.30","1":"31.30"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"31.35","1":"31.35"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"31.88","1":"31.88"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"32.15","1":"32.15"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"32.15","1":"32.15"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"31.99","1":"31.99"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"33.07","1":"33.07"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"33.09","1":"33.09"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"33.25","1":"33.25"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"33.28","1":"33.28"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"33.06","1":"33.06"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"31.15","1":"31.15"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"31.49","1":"31.49"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"31.24","1":"31.24"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"31.25","1":"31.25"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"31.30","1":"31.30"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"31.20","1":"31.20"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"30.66","1":"30.66"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"30.32","1":"30.32"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"30.53","1":"30.53"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"30.60","1":"30.60"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"30.50","1":"30.50"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"31.59","1":"31.59"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"31.75","1":"31.75"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"31.75","1":"31.75"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"31.75","1":"31.75"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"31.75","1":"31.75"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"31.51","1":"31.51"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"31.40","1":"31.40"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"31.30","1":"31.30"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"30.24","1":"30.24"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"30.12","1":"30.12"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"30.02","1":"30.02"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"30.01","1":"30.01"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"30.00","1":"30.00"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"30.46","1":"30.46"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"30.40","1":"30.40"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"30.02","1":"30.02"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"29.80","1":"29.80"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"30.00","1":"30.00"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"31.00","1":"31.00"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"30.50","1":"30.50"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"30.17","1":"30.17"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"30.25","1":"30.25"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"30.25","1":"30.25"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"30.01","1":"30.01"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"30.19","1":"30.19"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"30.60","1":"30.60"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"30.16","1":"30.16"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"30.30","1":"30.30"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"30.00","1":"30.00"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"30.10","1":"30.10"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"30.00","1":"30.00"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"30.00","1":"30.00"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"30.10","1":"30.10"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"30.05","1":"30.05"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"30.07","1":"30.07"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"30.00","1":"30.00"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"30.00","1":"30.00"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"30.00","1":"30.00"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"30.00","1":"30.00"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"30.00","1":"30.00"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"30.00","1":"30.00"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"30.03","1":"30.03"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"29.90","1":"29.90"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"30.00","1":"30.00"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"29.75","1":"29.75"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"29.63","1":"29.63"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"30.00","1":"30.00"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"29.70","1":"29.70"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"29.25","1":"29.25"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"29.80","1":"29.80"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"30.00","1":"30.00"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"29.96","1":"29.96"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"29.66","1":"29.66"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"29.00","1":"29.00"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"29.50","1":"29.50"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"28.65","1":"28.65"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"28.66","1":"28.66"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"29.05","1":"29.05"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"28.70","1":"28.70"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"28.70","1":"28.70"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"28.90","1":"28.90"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"28.76","1":"28.76"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"28.80","1":"28.80"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"29.00","1":"29.00"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"29.00","1":"29.00"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"28.60","1":"28.60"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"28.88","1":"28.88"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"29.00","1":"29.00"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"28.93","1":"28.93"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"29.00","1":"29.00"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"28.91","1":"28.91"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"29.00","1":"29.00"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"29.00","1":"29.00"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"29.00","1":"29.00"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"28.98","1":"28.98"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"28.90","1":"28.90"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"28.90","1":"28.90"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"28.81","1":"28.81"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"28.87","1":"28.87"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"28.90","1":"28.90"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"28.55","1":"28.55"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"28.59","1":"28.59"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"28.70","1":"28.70"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"28.51","1":"28.51"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"29.01","1":"29.01"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"28.95","1":"28.95"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"28.92","1":"28.92"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"28.88","1":"28.88"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"28.73","1":"28.73"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"28.24","1":"28.24"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"28.30","1":"28.30"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"28.48","1":"28.48"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"29.74","1":"29.74"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"29.10","1":"29.10"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"28.57","1":"28.57"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"28.79","1":"28.79"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"29.03","1":"29.03"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"28.93","1":"28.93"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"28.90","1":"28.90"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"28.83","1":"28.83"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"28.60","1":"28.60"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"28.40","1":"28.40"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"28.45","1":"28.45"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"28.50","1":"28.50"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"28.36","1":"28.36"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"28.32","1":"28.32"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"28.40","1":"28.40"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"28.25","1":"28.25"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"28.40","1":"28.40"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"28.59","1":"28.59"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"28.90","1":"28.90"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"28.60","1":"28.60"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"28.58","1":"28.58"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"28.60","1":"28.60"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"28.50","1":"28.50"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"28.44","1":"28.44"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"28.23","1":"28.23"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"28.50","1":"28.50"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"28.50","1":"28.50"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"28.51","1":"28.51"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"28.60","1":"28.60"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"28.60","1":"28.60"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"28.45","1":"28.45"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"28.55","1":"28.55"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"28.75","1":"28.75"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"28.97","1":"28.97"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"29.05","1":"29.05"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"29.40","1":"29.40"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"29.34","1":"29.34"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"29.28","1":"29.28"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"28.94","1":"28.94"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"29.00","1":"29.00"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"28.86","1":"28.86"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"28.80","1":"28.80"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"28.65","1":"28.65"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"29.02","1":"29.02"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"28.50","1":"28.50"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"28.76","1":"28.76"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"28.50","1":"28.50"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"28.47","1":"28.47"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"28.59","1":"28.59"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"28.60","1":"28.60"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"28.26","1":"28.26"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"28.26","1":"28.26"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"28.30","1":"28.30"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"28.30","1":"28.30"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"28.22","1":"28.22"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"28.50","1":"28.50"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"28.25","1":"28.25"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"28.31","1":"28.31"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"28.59","1":"28.59"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"29.73","1":"29.73"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"29.77","1":"29.77"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"30.00","1":"30.00"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"29.87","1":"29.87"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"29.86","1":"29.86"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"29.86","1":"29.86"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"29.53","1":"29.53"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"29.40","1":"29.40"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"29.62","1":"29.62"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"29.43","1":"29.43"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"29.35","1":"29.35"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"29.50","1":"29.50"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"29.81","1":"29.81"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"29.73","1":"29.73"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"29.27","1":"29.27"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"27.00","1":"27.00"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"27.03","1":"27.03"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"26.64","1":"26.64"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"26.65","1":"26.65"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"26.60","1":"26.60"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"26.40","1":"26.40"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"26.50","1":"26.50"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"26.50","1":"26.50"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"26.46","1":"26.46"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"27.38","1":"27.38"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"27.16","1":"27.16"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"27.00","1":"27.00"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"26.80","1":"26.80"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"26.78","1":"26.78"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"26.85","1":"26.85"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"26.50","1":"26.50"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"26.81","1":"26.81"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"26.61","1":"26.61"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"27.00","1":"27.00"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"26.50","1":"26.50"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"26.60","1":"26.60"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"26.50","1":"26.50"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"26.17","1":"26.17"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"26.30","1":"26.30"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"26.40","1":"26.40"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"26.50","1":"26.50"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"26.49","1":"26.49"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"26.30","1":"26.30"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"25.96","1":"25.96"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"26.10","1":"26.10"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"26.29","1":"26.29"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"26.10","1":"26.10"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"26.50","1":"26.50"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"26.60","1":"26.60"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"26.30","1":"26.30"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"26.50","1":"26.50"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"26.00","1":"26.00"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"26.00","1":"26.00"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"26.35","1":"26.35"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"26.40","1":"26.40"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"26.40","1":"26.40"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"26.00","1":"26.00"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"26.07","1":"26.07"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"26.12","1":"26.12"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"26.47","1":"26.47"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"27.00","1":"27.00"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"26.50","1":"26.50"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"26.17","1":"26.17"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"26.30","1":"26.30"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"27.01","1":"27.01"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"27.00","1":"27.00"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"26.51","1":"26.51"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"26.69","1":"26.69"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"26.50","1":"26.50"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"26.46","1":"26.46"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"26.49","1":"26.49"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"26.59","1":"26.59"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"26.29","1":"26.29"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"27.00","1":"27.00"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"26.85","1":"26.85"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"26.89","1":"26.89"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"26.94","1":"26.94"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"27.50","1":"27.50"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"26.13","1":"26.13"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"25.19","1":"25.19"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"25.45","1":"25.45"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"24.99","1":"24.99"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"25.30","1":"25.30"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"25.21","1":"25.21"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"25.15","1":"25.15"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"25.06","1":"25.06"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"25.00","1":"25.00"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"25.30","1":"25.30"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"25.31","1":"25.31"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"25.70","1":"25.70"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"25.70","1":"25.70"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"25.80","1":"25.80"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"25.77","1":"25.77"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"25.65","1":"25.65"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"25.10","1":"25.10"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"24.90","1":"24.90"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"25.00","1":"25.00"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"24.95","1":"24.95"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"24.78","1":"24.78"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"24.12","1":"24.12"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"24.00","1":"24.00"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"24.40","1":"24.40"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"24.50","1":"24.50"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"23.60","1":"23.60"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"22.87","1":"22.87"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"23.62","1":"23.62"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"23.00","1":"23.00"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"23.13","1":"23.13"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"23.00","1":"23.00"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"23.00","1":"23.00"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"23.00","1":"23.00"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"23.00","1":"23.00"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"23.00","1":"23.00"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"22.99","1":"22.99"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"24.13","1":"24.13"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"25.33","1":"25.33"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"26.32","1":"26.32"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"26.73","1":"26.73"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"26.45","1":"26.45"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"26.21","1":"26.21"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"26.27","1":"26.27"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"26.35","1":"26.35"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"26.45","1":"26.45"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"24.60","1":"24.60"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"24.32","1":"24.32"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"25.16","1":"25.16"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"25.70","1":"25.70"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"26.16","1":"26.16"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"26.16","1":"26.16"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"26.24","1":"26.24"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"26.19","1":"26.19"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"26.25","1":"26.25"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"26.05","1":"26.05"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"25.95","1":"25.95"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"25.90","1":"25.90"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"26.00","1":"26.00"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"26.00","1":"26.00"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"25.95","1":"25.95"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"25.93","1":"25.93"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"25.90","1":"25.90"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"25.80","1":"25.80"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"26.09","1":"26.09"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"25.50","1":"25.50"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"25.25","1":"25.25"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"25.25","1":"25.25"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"25.16","1":"25.16"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"24.86","1":"24.86"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"25.10","1":"25.10"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"24.74","1":"24.74"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"24.50","1":"24.50"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"24.50","1":"24.50"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"24.50","1":"24.50"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"24.30","1":"24.30"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"24.30","1":"24.30"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"24.00","1":"24.00"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"24.50","1":"24.50"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"24.50","1":"24.50"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"24.50","1":"24.50"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"24.40","1":"24.40"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"24.95","1":"24.95"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"25.16","1":"25.16"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"25.68","1":"25.68"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"25.01","1":"25.01"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"25.01","1":"25.01"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"25.00","1":"25.00"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"25.00","1":"25.00"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"24.66","1":"24.66"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"24.90","1":"24.90"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"25.35","1":"25.35"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"24.60","1":"24.60"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"24.51","1":"24.51"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"24.05","1":"24.05"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"24.60","1":"24.60"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"24.95","1":"24.95"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"24.60","1":"24.60"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"24.82","1":"24.82"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"24.85","1":"24.85"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"24.60","1":"24.60"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"24.70","1":"24.70"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"24.75","1":"24.75"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"24.75","1":"24.75"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"24.98","1":"24.98"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"24.71","1":"24.71"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"25.00","1":"25.00"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"25.01","1":"25.01"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"24.61","1":"24.61"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"24.42","1":"24.42"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"24.75","1":"24.75"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"24.70","1":"24.70"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"25.00","1":"25.00"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"24.04","1":"24.04"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"24.50","1":"24.50"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"24.36","1":"24.36"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"24.06","1":"24.06"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"23.66","1":"23.66"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"24.00","1":"24.00"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"23.50","1":"23.50"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"22.75","1":"22.75"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"22.93","1":"22.93"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"23.00","1":"23.00"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"22.94","1":"22.94"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"23.50","1":"23.50"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"23.56","1":"23.56"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"23.75","1":"23.75"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"23.50","1":"23.50"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"23.79","1":"23.79"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"23.77","1":"23.77"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"23.80","1":"23.80"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"23.70","1":"23.70"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"24.28","1":"24.28"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"24.00","1":"24.00"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"23.54","1":"23.54"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"24.22","1":"24.22"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"23.10","1":"23.10"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"24.18","1":"24.18"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"23.05","1":"23.05"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"23.13","1":"23.13"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"23.05","1":"23.05"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"23.24","1":"23.24"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"23.45","1":"23.45"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"22.83","1":"22.83"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"23.12","1":"23.12"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"22.84","1":"22.84"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"22.54","1":"22.54"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"22.51","1":"22.51"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"22.51","1":"22.51"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"22.96","1":"22.96"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"23.39","1":"23.39"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"23.75","1":"23.75"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"23.75","1":"23.75"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"23.40","1":"23.40"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"23.31","1":"23.31"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"21.73","1":"21.73"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"20.78","1":"20.78"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"20.46","1":"20.46"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"21.00","1":"21.00"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"21.35","1":"21.35"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"22.00","1":"22.00"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"21.53","1":"21.53"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"22.49","1":"22.49"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"22.00","1":"22.00"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"21.34","1":"21.34"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"21.99","1":"21.99"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"21.50","1":"21.50"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"21.85","1":"21.85"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"21.05","1":"21.05"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"20.90","1":"20.90"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"20.60","1":"20.60"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"20.75","1":"20.75"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"19.72","1":"19.72"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"20.16","1":"20.16"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"20.64","1":"20.64"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"21.00","1":"21.00"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"20.65","1":"20.65"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"20.99","1":"20.99"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"21.00","1":"21.00"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"21.04","1":"21.04"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"20.51","1":"20.51"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"20.80","1":"20.80"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"20.18","1":"20.18"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"19.18","1":"19.18"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"19.45","1":"19.45"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"19.55","1":"19.55"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"19.13","1":"19.13"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"18.57","1":"18.57"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"18.74","1":"18.74"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"18.80","1":"18.80"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"18.60","1":"18.60"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"19.00","1":"19.00"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"18.72","1":"18.72"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"18.39","1":"18.39"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"18.50","1":"18.50"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"19.33","1":"19.33"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"18.76","1":"18.76"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"18.99","1":"18.99"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"19.35","1":"19.35"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"19.00","1":"19.00"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"19.01","1":"19.01"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"19.00","1":"19.00"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"19.00","1":"19.00"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"19.00","1":"19.00"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"18.31","1":"18.31"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"18.50","1":"18.50"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"18.00","1":"18.00"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"17.00","1":"17.00"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"17.00","1":"17.00"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"17.00","1":"17.00"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"17.00","1":"17.00"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"17.00","1":"17.00"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"17.00","1":"17.00"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"16.05","1":"16.05"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"15.80","1":"15.80"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"16.45","1":"16.45"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"16.44","1":"16.44"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"16.15","1":"16.15"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"16.00","1":"16.00"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"15.81","1":"15.81"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"15.12","1":"15.12"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"15.19","1":"15.19"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"15.50","1":"15.50"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"15.43","1":"15.43"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"15.99","1":"15.99"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"16.33","1":"16.33"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"16.68","1":"16.68"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"17.45","1":"17.45"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"16.62","1":"16.62"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"17.39","1":"17.39"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"16.51","1":"16.51"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"15.75","1":"15.75"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"15.77","1":"15.77"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"15.74","1":"15.74"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"15.65","1":"15.65"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"15.50","1":"15.50"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"15.50","1":"15.50"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"15.51","1":"15.51"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"15.65","1":"15.65"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"15.75","1":"15.75"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"15.80","1":"15.80"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"15.79","1":"15.79"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"15.85","1":"15.85"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"15.57","1":"15.57"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"15.62","1":"15.62"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"15.85","1":"15.85"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"15.50","1":"15.50"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"15.50","1":"15.50"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"15.42","1":"15.42"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"15.49","1":"15.49"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"15.70","1":"15.70"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"15.60","1":"15.60"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"15.81","1":"15.81"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"15.85","1":"15.85"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"15.95","1":"15.95"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"16.28","1":"16.28"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"16.06","1":"16.06"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"16.10","1":"16.10"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"16.50","1":"16.50"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"16.70","1":"16.70"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"16.70","1":"16.70"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"16.70","1":"16.70"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"16.49","1":"16.49"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"16.40","1":"16.40"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"16.45","1":"16.45"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"16.50","1":"16.50"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"16.69","1":"16.69"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"16.70","1":"16.70"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"17.03","1":"17.03"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"16.56","1":"16.56"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"16.95","1":"16.95"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"16.61","1":"16.61"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"16.81","1":"16.81"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"16.82","1":"16.82"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"16.97","1":"16.97"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"17.00","1":"17.00"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"17.11","1":"17.11"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"18.11","1":"18.11"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"18.11","1":"18.11"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"18.55","1":"18.55"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"18.70","1":"18.70"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"18.70","1":"18.70"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"19.52","1":"19.52"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"20.12","1":"20.12"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"20.15","1":"20.15"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"19.65","1":"19.65"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"19.06","1":"19.06"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"19.00","1":"19.00"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"18.74","1":"18.74"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"19.00","1":"19.00"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"19.20","1":"19.20"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"19.50","1":"19.50"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"20.40","1":"20.40"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"21.42","1":"21.42"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"22.48","1":"22.48"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"22.47","1":"22.47"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"22.00","1":"22.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"21.84","1":"21.84"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"21.99","1":"21.99"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"21.50","1":"21.50"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"21.40","1":"21.40"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"21.45","1":"21.45"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"21.10","1":"21.10"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"21.12","1":"21.12"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"20.75","1":"20.75"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"20.38","1":"20.38"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"19.75","1":"19.75"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"20.26","1":"20.26"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"20.20","1":"20.20"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"20.37","1":"20.37"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"20.96","1":"20.96"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"21.20","1":"21.20"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"21.44","1":"21.44"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"21.59","1":"21.59"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"21.00","1":"21.00"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"20.72","1":"20.72"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"21.00","1":"21.00"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"20.68","1":"20.68"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"21.10","1":"21.10"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"21.09","1":"21.09"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"21.30","1":"21.30"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"21.40","1":"21.40"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"21.50","1":"21.50"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"21.00","1":"21.00"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"20.70","1":"20.70"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"21.75","1":"21.75"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"20.90","1":"20.90"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"20.80","1":"20.80"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"20.98","1":"20.98"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"20.63","1":"20.63"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"20.99","1":"20.99"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"20.80","1":"20.80"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"20.95","1":"20.95"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"21.00","1":"21.00"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"20.60","1":"20.60"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"20.00","1":"20.00"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"20.40","1":"20.40"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"20.50","1":"20.50"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"20.60","1":"20.60"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"20.00","1":"20.00"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"20.75","1":"20.75"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"20.95","1":"20.95"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"20.15","1":"20.15"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"20.25","1":"20.25"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"20.00","1":"20.00"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"19.15","1":"19.15"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"20.00","1":"20.00"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"18.77","1":"18.77"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"18.75","1":"18.75"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"20.00","1":"20.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"20.00","1":"20.00"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"20.00","1":"20.00"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"20.50","1":"20.50"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"19.65","1":"19.65"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"18.55","1":"18.55"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"18.70","1":"18.70"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"18.80","1":"18.80"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"19.70","1":"19.70"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"18.61","1":"18.61"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"17.22","1":"17.22"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"16.18","1":"16.18"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"14.97","1":"14.97"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"13.88","1":"13.88"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"14.40","1":"14.40"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"13.41","1":"13.41"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"12.60","1":"12.60"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"12.89","1":"12.89"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"13.85","1":"13.85"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"14.88","1":"14.88"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"15.99","1":"15.99"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"17.18","1":"17.18"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"18.20","1":"18.20"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"18.93","1":"18.93"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"18.95","1":"18.95"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"18.90","1":"18.90"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"18.99","1":"18.99"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"19.15","1":"19.15"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"19.15","1":"19.15"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"17.95","1":"17.95"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"17.78","1":"17.78"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"17.70","1":"17.70"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"18.12","1":"18.12"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"19.47","1":"19.47"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"20.29","1":"20.29"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"17.18","1":"17.18"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"16.51","1":"16.51"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"17.02","1":"17.02"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"17.43","1":"17.43"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"17.40","1":"17.40"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"16.83","1":"16.83"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"17.00","1":"17.00"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"17.14","1":"17.14"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"16.94","1":"16.94"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"15.84","1":"15.84"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"16.00","1":"16.00"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"15.85","1":"15.85"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"16.04","1":"16.04"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"15.83","1":"15.83"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"15.97","1":"15.97"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"16.13","1":"16.13"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"16.09","1":"16.09"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"16.15","1":"16.15"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"16.10","1":"16.10"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"16.00","1":"16.00"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"15.90","1":"15.90"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"16.02","1":"16.02"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"16.00","1":"16.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"16.00","1":"16.00"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"16.24","1":"16.24"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"16.10","1":"16.10"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"16.25","1":"16.25"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"16.16","1":"16.16"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"16.09","1":"16.09"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"16.39","1":"16.39"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"16.21","1":"16.21"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"16.20","1":"16.20"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"16.23","1":"16.23"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"16.20","1":"16.20"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"16.05","1":"16.05"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"16.25","1":"16.25"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"16.06","1":"16.06"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"15.90","1":"15.90"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"15.93","1":"15.93"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"15.98","1":"15.98"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"16.16","1":"16.16"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"16.20","1":"16.20"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"16.00","1":"16.00"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"16.05","1":"16.05"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"16.10","1":"16.10"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"16.07","1":"16.07"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"16.00","1":"16.00"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"16.00","1":"16.00"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"16.00","1":"16.00"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"16.01","1":"16.01"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"16.20","1":"16.20"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"16.00","1":"16.00"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"16.41","1":"16.41"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"16.21","1":"16.21"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"16.20","1":"16.20"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"16.47","1":"16.47"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"16.25","1":"16.25"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"16.15","1":"16.15"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"16.17","1":"16.17"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"16.50","1":"16.50"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"17.01","1":"17.01"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"17.09","1":"17.09"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"16.89","1":"16.89"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"16.95","1":"16.95"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"16.90","1":"16.90"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"16.99","1":"16.99"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"16.90","1":"16.90"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"16.95","1":"16.95"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"16.99","1":"16.99"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"16.90","1":"16.90"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"16.95","1":"16.95"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"16.99","1":"16.99"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"16.89","1":"16.89"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"16.96","1":"16.96"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"17.80","1":"17.80"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"17.70","1":"17.70"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"17.77","1":"17.77"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"17.46","1":"17.46"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"17.74","1":"17.74"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"17.56","1":"17.56"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"17.23","1":"17.23"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"17.22","1":"17.22"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"17.00","1":"17.00"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"16.99","1":"16.99"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"17.30","1":"17.30"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"18.30","1":"18.30"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"18.61","1":"18.61"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"18.79","1":"18.79"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"18.69","1":"18.69"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"18.85","1":"18.85"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"19.02","1":"19.02"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"18.90","1":"18.90"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"19.07","1":"19.07"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"18.91","1":"18.91"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"17.12","1":"17.12"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"17.26","1":"17.26"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"17.05","1":"17.05"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"17.17","1":"17.17"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"17.12","1":"17.12"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"17.37","1":"17.37"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"17.25","1":"17.25"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"17.21","1":"17.21"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"17.25","1":"17.25"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"17.15","1":"17.15"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"17.16","1":"17.16"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"17.04","1":"17.04"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"17.03","1":"17.03"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"17.01","1":"17.01"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"16.90","1":"16.90"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"16.84","1":"16.84"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"16.90","1":"16.90"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"16.90","1":"16.90"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"16.37","1":"16.37"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"16.23","1":"16.23"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"16.01","1":"16.01"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"16.11","1":"16.11"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"16.18","1":"16.18"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"16.00","1":"16.00"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"15.91","1":"15.91"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"15.95","1":"15.95"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"16.05","1":"16.05"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"15.91","1":"15.91"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"16.00","1":"16.00"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"16.00","1":"16.00"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"16.00","1":"16.00"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"16.00","1":"16.00"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"15.98","1":"15.98"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"15.95","1":"15.95"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"15.76","1":"15.76"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"15.80","1":"15.80"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"15.13","1":"15.13"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"14.99","1":"14.99"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"15.02","1":"15.02"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"15.00","1":"15.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"15.03","1":"15.03"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"15.02","1":"15.02"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"15.00","1":"15.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"14.89","1":"14.89"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"15.00","1":"15.00"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"14.75","1":"14.75"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"14.79","1":"14.79"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"14.62","1":"14.62"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"14.70","1":"14.70"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"15.18","1":"15.18"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"15.00","1":"15.00"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"14.84","1":"14.84"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"14.75","1":"14.75"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"14.72","1":"14.72"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"14.70","1":"14.70"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"14.69","1":"14.69"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"14.75","1":"14.75"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"14.60","1":"14.60"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"14.74","1":"14.74"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"14.80","1":"14.80"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"14.75","1":"14.75"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"14.74","1":"14.74"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"14.78","1":"14.78"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"14.94","1":"14.94"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"15.00","1":"15.00"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"15.01","1":"15.01"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"15.07","1":"15.07"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"14.74","1":"14.74"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"14.61","1":"14.61"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"14.49","1":"14.49"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"14.44","1":"14.44"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"14.35","1":"14.35"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"14.23","1":"14.23"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"14.01","1":"14.01"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"14.02","1":"14.02"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"14.00","1":"14.00"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"14.04","1":"14.04"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"14.23","1":"14.23"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"14.37","1":"14.37"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"14.52","1":"14.52"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"15.58","1":"15.58"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"16.03","1":"16.03"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"15.52","1":"15.52"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"15.30","1":"15.30"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"15.20","1":"15.20"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"14.99","1":"14.99"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"15.27","1":"15.27"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"15.16","1":"15.16"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"15.22","1":"15.22"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"15.25","1":"15.25"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"15.34","1":"15.34"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"16.15","1":"16.15"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"16.17","1":"16.17"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"15.97","1":"15.97"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"15.81","1":"15.81"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"15.89","1":"15.89"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"15.93","1":"15.93"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"16.22","1":"16.22"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"16.41","1":"16.41"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"16.13","1":"16.13"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"16.15","1":"16.15"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"15.98","1":"15.98"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"15.97","1":"15.97"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"15.96","1":"15.96"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"15.90","1":"15.90"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"16.14","1":"16.14"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"16.30","1":"16.30"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"16.20","1":"16.20"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"15.92","1":"15.92"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"15.70","1":"15.70"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"15.67","1":"15.67"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"15.93","1":"15.93"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"15.90","1":"15.90"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"16.08","1":"16.08"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"15.99","1":"15.99"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"15.99","1":"15.99"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"15.84","1":"15.84"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"15.62","1":"15.62"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"15.53","1":"15.53"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"15.50","1":"15.50"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"15.35","1":"15.35"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"15.35","1":"15.35"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"15.39","1":"15.39"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"14.94","1":"14.94"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"14.92","1":"14.92"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"14.96","1":"14.96"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"14.67","1":"14.67"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"14.73","1":"14.73"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"14.67","1":"14.67"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"14.82","1":"14.82"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"14.90","1":"14.90"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"14.72","1":"14.72"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"14.85","1":"14.85"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"14.85","1":"14.85"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"15.50","1":"15.50"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"16.03","1":"16.03"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"16.51","1":"16.51"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"16.74","1":"16.74"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"16.73","1":"16.73"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"17.20","1":"17.20"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"17.67","1":"17.67"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"17.61","1":"17.61"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"17.59","1":"17.59"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"17.54","1":"17.54"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"17.52","1":"17.52"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"18.07","1":"18.07"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"17.96","1":"17.96"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"18.21","1":"18.21"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"18.27","1":"18.27"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"18.47","1":"18.47"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"18.47","1":"18.47"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"18.41","1":"18.41"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"15.58","1":"15.58"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"15.57","1":"15.57"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"15.38","1":"15.38"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"15.43","1":"15.43"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"15.39","1":"15.39"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"15.51","1":"15.51"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"15.28","1":"15.28"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"15.35","1":"15.35"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"15.52","1":"15.52"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"15.37","1":"15.37"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"15.44","1":"15.44"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"15.19","1":"15.19"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"15.34","1":"15.34"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"15.37","1":"15.37"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"15.56","1":"15.56"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"15.68","1":"15.68"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"15.92","1":"15.92"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"15.95","1":"15.95"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"16.15","1":"16.15"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"16.38","1":"16.38"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"16.40","1":"16.40"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"16.63","1":"16.63"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"16.62","1":"16.62"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"16.93","1":"16.93"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"16.57","1":"16.57"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"16.81","1":"16.81"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"16.86","1":"16.86"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"17.04","1":"17.04"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"17.32","1":"17.32"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"17.20","1":"17.20"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"17.38","1":"17.38"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"17.45","1":"17.45"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"17.98","1":"17.98"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"17.85","1":"17.85"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"17.94","1":"17.94"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"18.25","1":"18.25"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"17.88","1":"17.88"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"17.71","1":"17.71"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"17.75","1":"17.75"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"17.53","1":"17.53"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"17.66","1":"17.66"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"17.40","1":"17.40"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"17.45","1":"17.45"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"17.40","1":"17.40"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"17.42","1":"17.42"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"17.49","1":"17.49"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"17.43","1":"17.43"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"17.32","1":"17.32"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"17.34","1":"17.34"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"18.27","1":"18.27"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"18.47","1":"18.47"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"18.42","1":"18.42"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"18.40","1":"18.40"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"18.50","1":"18.50"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"18.43","1":"18.43"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"18.44","1":"18.44"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"18.40","1":"18.40"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"18.31","1":"18.31"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"18.50","1":"18.50"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"18.25","1":"18.25"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"17.92","1":"17.92"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"18.16","1":"18.16"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"18.01","1":"18.01"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"18.11","1":"18.11"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"17.93","1":"17.93"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"17.86","1":"17.86"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"17.72","1":"17.72"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"17.85","1":"17.85"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"17.99","1":"17.99"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"18.14","1":"18.14"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"18.01","1":"18.01"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"17.96","1":"17.96"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"18.10","1":"18.10"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"17.85","1":"17.85"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"17.78","1":"17.78"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"17.82","1":"17.82"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"17.81","1":"17.81"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"17.75","1":"17.75"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"17.65","1":"17.65"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"17.36","1":"17.36"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"17.75","1":"17.75"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"17.87","1":"17.87"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"17.70","1":"17.70"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"17.26","1":"17.26"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"15.97","1":"15.97"},{"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":"15.38","1":"15.38"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"15.72","1":"15.72"},{"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":"15.60","1":"15.60"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"15.37","1":"15.37"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"15.95","1":"15.95"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"15.75","1":"15.75"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"15.68","1":"15.68"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"15.60","1":"15.60"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"15.64","1":"15.64"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"15.67","1":"15.67"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"15.80","1":"15.80"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"15.79","1":"15.79"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"15.70","1":"15.70"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"15.85","1":"15.85"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"15.88","1":"15.88"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"16.00","1":"16.00"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"15.49","1":"15.49"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"16.00","1":"16.00"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"16.22","1":"16.22"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"16.09","1":"16.09"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"16.53","1":"16.53"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"16.39","1":"16.39"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"16.67","1":"16.67"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"17.11","1":"17.11"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"16.92","1":"16.92"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"16.99","1":"16.99"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"17.24","1":"17.24"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"17.10","1":"17.10"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"16.75","1":"16.75"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"16.80","1":"16.80"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"16.62","1":"16.62"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"16.50","1":"16.50"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"17.30","1":"17.30"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"17.00","1":"17.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"16.80","1":"16.80"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"16.99","1":"16.99"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"16.80","1":"16.80"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"16.85","1":"16.85"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"17.99","1":"17.99"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"18.53","1":"18.53"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"19.00","1":"19.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"18.80","1":"18.80"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"18.91","1":"18.91"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"18.90","1":"18.90"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"18.95","1":"18.95"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"19.15","1":"19.15"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"19.00","1":"19.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"16.41","1":"16.41"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"16.50","1":"16.50"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"16.20","1":"16.20"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"16.20","1":"16.20"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"16.75","1":"16.75"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"16.72","1":"16.72"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"16.70","1":"16.70"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"16.90","1":"16.90"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"17.00","1":"17.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"16.98","1":"16.98"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"17.00","1":"17.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"17.00","1":"17.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"17.00","1":"17.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"17.00","1":"17.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"17.25","1":"17.25"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"17.36","1":"17.36"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"16.95","1":"16.95"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"17.00","1":"17.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"17.20","1":"17.20"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"17.45","1":"17.45"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"17.50","1":"17.50"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"17.80","1":"17.80"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"17.36","1":"17.36"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"17.26","1":"17.26"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"17.30","1":"17.30"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"17.59","1":"17.59"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"17.40","1":"17.40"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"17.60","1":"17.60"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"17.79","1":"17.79"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"17.90","1":"17.90"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"19.00","1":"19.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"18.74","1":"18.74"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"18.91","1":"18.91"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"18.99","1":"18.99"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"18.20","1":"18.20"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"18.80","1":"18.80"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"18.75","1":"18.75"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"18.85","1":"18.85"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"18.79","1":"18.79"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"18.70","1":"18.70"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"18.76","1":"18.76"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"20.54","1":"20.54"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"21.09","1":"21.09"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"21.55","1":"21.55"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"22.20","1":"22.20"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"21.94","1":"21.94"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"21.55","1":"21.55"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"21.40","1":"21.40"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"21.70","1":"21.70"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"22.00","1":"22.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"22.00","1":"22.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"22.10","1":"22.10"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"21.94","1":"21.94"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"23.58","1":"23.58"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"24.68","1":"24.68"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"25.30","1":"25.30"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"25.45","1":"25.45"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"25.59","1":"25.59"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"19.80","1":"19.80"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"19.68","1":"19.68"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"19.74","1":"19.74"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"19.58","1":"19.58"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"19.48","1":"19.48"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"19.46","1":"19.46"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"19.45","1":"19.45"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"19.58","1":"19.58"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"19.36","1":"19.36"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"19.21","1":"19.21"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"19.30","1":"19.30"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"19.35","1":"19.35"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"20.45","1":"20.45"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"20.05","1":"20.05"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"19.92","1":"19.92"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"19.89","1":"19.89"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"19.86","1":"19.86"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"20.15","1":"20.15"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"20.00","1":"20.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"19.91","1":"19.91"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"19.95","1":"19.95"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"20.10","1":"20.10"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"20.22","1":"20.22"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"20.20","1":"20.20"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"20.30","1":"20.30"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"20.19","1":"20.19"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"20.50","1":"20.50"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"20.55","1":"20.55"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"20.43","1":"20.43"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"20.55","1":"20.55"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"20.57","1":"20.57"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"21.07","1":"21.07"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"21.30","1":"21.30"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"21.10","1":"21.10"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"20.80","1":"20.80"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"20.75","1":"20.75"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"21.00","1":"21.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"21.18","1":"21.18"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"21.60","1":"21.60"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"21.75","1":"21.75"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"21.80","1":"21.80"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"21.51","1":"21.51"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"21.63","1":"21.63"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"21.80","1":"21.80"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"21.61","1":"21.61"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"21.96","1":"21.96"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"22.50","1":"22.50"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"22.85","1":"22.85"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"22.45","1":"22.45"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"22.80","1":"22.80"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"22.61","1":"22.61"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"22.27","1":"22.27"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"22.40","1":"22.40"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"22.82","1":"22.82"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"23.00","1":"23.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"22.39","1":"22.39"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"22.04","1":"22.04"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"22.00","1":"22.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"21.99","1":"21.99"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"21.66","1":"21.66"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"21.30","1":"21.30"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"20.50","1":"20.50"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"19.50","1":"19.50"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"19.15","1":"19.15"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"18.80","1":"18.80"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"18.80","1":"18.80"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"18.00","1":"18.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"17.50","1":"17.50"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"17.60","1":"17.60"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"17.48","1":"17.48"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"17.35","1":"17.35"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"17.88","1":"17.88"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"17.90","1":"17.90"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"18.15","1":"18.15"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"17.75","1":"17.75"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"17.80","1":"17.80"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"17.50","1":"17.50"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"18.00","1":"18.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"17.99","1":"17.99"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"18.00","1":"18.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"17.95","1":"17.95"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"18.05","1":"18.05"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"17.91","1":"17.91"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"17.75","1":"17.75"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"17.70","1":"17.70"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"17.65","1":"17.65"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"17.51","1":"17.51"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"17.50","1":"17.50"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"17.50","1":"17.50"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"17.50","1":"17.50"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"17.25","1":"17.25"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"17.32","1":"17.32"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"17.40","1":"17.40"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"18.20","1":"18.20"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"18.59","1":"18.59"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"19.87","1":"19.87"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"20.10","1":"20.10"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"21.71","1":"21.71"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"20.95","1":"20.95"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"21.00","1":"21.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"20.71","1":"20.71"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"20.56","1":"20.56"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"20.80","1":"20.80"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"21.20","1":"21.20"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"20.80","1":"20.80"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"21.20","1":"21.20"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"22.90","1":"22.90"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"22.80","1":"22.80"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"23.30","1":"23.30"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"23.37","1":"23.37"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"23.39","1":"23.39"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"23.00","1":"23.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"22.87","1":"22.87"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"22.55","1":"22.55"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"16.84","1":"16.84"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"16.97","1":"16.97"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"16.79","1":"16.79"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"16.71","1":"16.71"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"16.80","1":"16.80"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"16.95","1":"16.95"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"17.00","1":"17.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"17.09","1":"17.09"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"17.00","1":"17.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"17.24","1":"17.24"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"17.74","1":"17.74"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"18.00","1":"18.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"17.90","1":"17.90"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"18.05","1":"18.05"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"18.39","1":"18.39"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"18.50","1":"18.50"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"18.64","1":"18.64"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"18.39","1":"18.39"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"18.95","1":"18.95"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"19.34","1":"19.34"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"19.28","1":"19.28"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"19.00","1":"19.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"17.82","1":"17.82"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"18.00","1":"18.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"18.25","1":"18.25"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"18.33","1":"18.33"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"18.20","1":"18.20"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"18.30","1":"18.30"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"18.28","1":"18.28"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"18.25","1":"18.25"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"18.21","1":"18.21"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"18.21","1":"18.21"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"18.42","1":"18.42"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"18.25","1":"18.25"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"18.45","1":"18.45"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"18.20","1":"18.20"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"17.98","1":"17.98"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"17.86","1":"17.86"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"17.89","1":"17.89"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"17.86","1":"17.86"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"17.91","1":"17.91"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"18.04","1":"18.04"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"17.90","1":"17.90"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"17.96","1":"17.96"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"17.90","1":"17.90"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"17.81","1":"17.81"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"17.90","1":"17.90"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"17.85","1":"17.85"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"17.98","1":"17.98"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"17.94","1":"17.94"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"17.90","1":"17.90"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"17.88","1":"17.88"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"17.90","1":"17.90"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"18.05","1":"18.05"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"18.00","1":"18.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"17.91","1":"17.91"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"18.35","1":"18.35"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"19.39","1":"19.39"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"19.05","1":"19.05"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"18.95","1":"18.95"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"19.00","1":"19.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"19.21","1":"19.21"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"19.10","1":"19.10"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"19.64","1":"19.64"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"19.55","1":"19.55"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"19.35","1":"19.35"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"18.82","1":"18.82"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"18.99","1":"18.99"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"18.73","1":"18.73"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"18.90","1":"18.90"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"19.39","1":"19.39"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"19.10","1":"19.10"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"18.05","1":"18.05"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"18.30","1":"18.30"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"18.50","1":"18.50"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"18.80","1":"18.80"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"18.99","1":"18.99"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"18.96","1":"18.96"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"18.97","1":"18.97"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"19.11","1":"19.11"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"19.15","1":"19.15"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"19.21","1":"19.21"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"19.10","1":"19.10"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"19.10","1":"19.10"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"19.17","1":"19.17"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"19.20","1":"19.20"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"19.23","1":"19.23"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"18.95","1":"18.95"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"19.00","1":"19.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"18.91","1":"18.91"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"19.02","1":"19.02"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"19.01","1":"19.01"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"18.95","1":"18.95"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"18.90","1":"18.90"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"19.00","1":"19.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"18.95","1":"18.95"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"19.00","1":"19.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"18.95","1":"18.95"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"18.97","1":"18.97"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"18.91","1":"18.91"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"18.93","1":"18.93"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"18.87","1":"18.87"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"18.75","1":"18.75"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"18.25","1":"18.25"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"18.03","1":"18.03"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"18.30","1":"18.30"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"18.24","1":"18.24"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"18.41","1":"18.41"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"18.40","1":"18.40"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"18.31","1":"18.31"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"18.40","1":"18.40"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"18.60","1":"18.60"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"18.40","1":"18.40"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"18.60","1":"18.60"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"18.74","1":"18.74"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"18.70","1":"18.70"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"18.74","1":"18.74"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"18.50","1":"18.50"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"18.47","1":"18.47"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"18.50","1":"18.50"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"18.65","1":"18.65"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"18.50","1":"18.50"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"18.37","1":"18.37"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"18.00","1":"18.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"18.09","1":"18.09"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"18.18","1":"18.18"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"18.30","1":"18.30"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"18.05","1":"18.05"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"18.32","1":"18.32"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"18.50","1":"18.50"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"18.55","1":"18.55"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"18.50","1":"18.50"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"18.70","1":"18.70"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"19.00","1":"19.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"18.90","1":"18.90"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"18.80","1":"18.80"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"19.00","1":"19.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"19.08","1":"19.08"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"19.01","1":"19.01"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"18.61","1":"18.61"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"18.68","1":"18.68"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"18.76","1":"18.76"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"18.75","1":"18.75"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"18.71","1":"18.71"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"18.85","1":"18.85"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"18.60","1":"18.60"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"18.60","1":"18.60"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"18.53","1":"18.53"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"18.46","1":"18.46"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"18.48","1":"18.48"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"18.68","1":"18.68"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"18.67","1":"18.67"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"18.60","1":"18.60"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"18.68","1":"18.68"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"18.63","1":"18.63"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"18.47","1":"18.47"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"18.65","1":"18.65"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"18.85","1":"18.85"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"18.75","1":"18.75"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"19.11","1":"19.11"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"19.15","1":"19.15"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"19.15","1":"19.15"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"19.06","1":"19.06"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"19.09","1":"19.09"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"19.10","1":"19.10"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"18.89","1":"18.89"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"18.95","1":"18.95"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"18.91","1":"18.91"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"19.15","1":"19.15"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"19.54","1":"19.54"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"19.60","1":"19.60"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"19.64","1":"19.64"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"19.20","1":"19.20"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"19.88","1":"19.88"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"20.70","1":"20.70"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"20.75","1":"20.75"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"20.75","1":"20.75"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"20.50","1":"20.50"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"20.80","1":"20.80"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"20.80","1":"20.80"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"20.90","1":"20.90"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"20.80","1":"20.80"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"20.93","1":"20.93"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"20.92","1":"20.92"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"20.95","1":"20.95"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"21.00","1":"21.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"20.96","1":"20.96"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"18.46","1":"18.46"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"18.90","1":"18.90"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"18.57","1":"18.57"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"18.30","1":"18.30"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"17.80","1":"17.80"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"17.99","1":"17.99"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"17.95","1":"17.95"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"18.04","1":"18.04"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"18.20","1":"18.20"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"18.10","1":"18.10"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"18.17","1":"18.17"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"18.15","1":"18.15"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"18.17","1":"18.17"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"18.15","1":"18.15"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"18.20","1":"18.20"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"18.19","1":"18.19"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"18.30","1":"18.30"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"18.23","1":"18.23"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"18.30","1":"18.30"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"18.26","1":"18.26"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"18.21","1":"18.21"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"18.16","1":"18.16"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"18.13","1":"18.13"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"18.06","1":"18.06"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"17.98","1":"17.98"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"18.18","1":"18.18"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"18.07","1":"18.07"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"18.00","1":"18.00"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"17.99","1":"17.99"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"18.03","1":"18.03"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"18.17","1":"18.17"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"18.18","1":"18.18"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"18.07","1":"18.07"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"18.01","1":"18.01"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"18.10","1":"18.10"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"18.12","1":"18.12"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"18.07","1":"18.07"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"17.99","1":"17.99"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"17.96","1":"17.96"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"18.02","1":"18.02"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"17.99","1":"17.99"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"17.98","1":"17.98"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"17.97","1":"17.97"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"17.89","1":"17.89"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"18.02","1":"18.02"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"18.00","1":"18.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"18.40","1":"18.40"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"18.22","1":"18.22"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"19.59","1":"19.59"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"19.86","1":"19.86"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"20.33","1":"20.33"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"20.11","1":"20.11"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"20.09","1":"20.09"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"20.20","1":"20.20"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"20.17","1":"20.17"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"20.25","1":"20.25"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"20.44","1":"20.44"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"20.33","1":"20.33"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"20.40","1":"20.40"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"20.61","1":"20.61"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"20.39","1":"20.39"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"20.41","1":"20.41"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"20.51","1":"20.51"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"20.37","1":"20.37"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"20.05","1":"20.05"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"20.10","1":"20.10"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"20.21","1":"20.21"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"20.30","1":"20.30"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"20.29","1":"20.29"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"20.13","1":"20.13"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"20.16","1":"20.16"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"19.95","1":"19.95"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"21.44","1":"21.44"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"21.33","1":"21.33"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"21.45","1":"21.45"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"21.58","1":"21.58"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"21.60","1":"21.60"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"21.81","1":"21.81"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"20.66","1":"20.66"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"20.58","1":"20.58"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"21.62","1":"21.62"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"21.25","1":"21.25"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"21.26","1":"21.26"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"21.38","1":"21.38"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"21.25","1":"21.25"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"20.83","1":"20.83"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"19.27","1":"19.27"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"17.82","1":"17.82"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"17.17","1":"17.17"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"17.20","1":"17.20"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"17.46","1":"17.46"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"17.86","1":"17.86"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"17.83","1":"17.83"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"17.01","1":"17.01"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"16.92","1":"16.92"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"16.89","1":"16.89"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"16.91","1":"16.91"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"16.94","1":"16.94"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"16.88","1":"16.88"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"16.75","1":"16.75"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"16.70","1":"16.70"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"16.93","1":"16.93"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"17.22","1":"17.22"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"17.29","1":"17.29"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"17.25","1":"17.25"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"17.33","1":"17.33"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"17.50","1":"17.50"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"17.47","1":"17.47"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"17.48","1":"17.48"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"17.51","1":"17.51"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"17.88","1":"17.88"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"18.05","1":"18.05"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"18.00","1":"18.00"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"18.49","1":"18.49"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"18.38","1":"18.38"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"18.28","1":"18.28"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"17.97","1":"17.97"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"17.84","1":"17.84"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"17.94","1":"17.94"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"18.01","1":"18.01"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"18.23","1":"18.23"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"18.35","1":"18.35"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"18.56","1":"18.56"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"18.67","1":"18.67"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"18.50","1":"18.50"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"18.98","1":"18.98"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"19.14","1":"19.14"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"18.99","1":"18.99"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"18.99","1":"18.99"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"19.23","1":"19.23"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"19.27","1":"19.27"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"18.21","1":"18.21"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"18.51","1":"18.51"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"18.65","1":"18.65"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"18.66","1":"18.66"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"18.84","1":"18.84"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"19.27","1":"19.27"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"19.68","1":"19.68"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"19.89","1":"19.89"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"19.57","1":"19.57"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"19.12","1":"19.12"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"19.29","1":"19.29"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"19.19","1":"19.19"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"19.22","1":"19.22"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"19.00","1":"19.00"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"18.97","1":"18.97"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"19.01","1":"19.01"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"19.04","1":"19.04"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"18.97","1":"18.97"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"18.79","1":"18.79"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"19.05","1":"19.05"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"19.13","1":"19.13"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"19.23","1":"19.23"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"19.20","1":"19.20"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"19.22","1":"19.22"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"19.25","1":"19.25"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"19.24","1":"19.24"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"19.28","1":"19.28"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"19.18","1":"19.18"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"19.18","1":"19.18"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"19.33","1":"19.33"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"19.34","1":"19.34"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"19.00","1":"19.00"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"19.07","1":"19.07"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"19.22","1":"19.22"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"19.18","1":"19.18"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"18.87","1":"18.87"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"19.14","1":"19.14"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"19.15","1":"19.15"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"19.25","1":"19.25"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"19.54","1":"19.54"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"19.36","1":"19.36"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"19.41","1":"19.41"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"19.36","1":"19.36"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"19.41","1":"19.41"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"19.35","1":"19.35"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"19.45","1":"19.45"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"19.38","1":"19.38"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"19.39","1":"19.39"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"19.41","1":"19.41"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"19.29","1":"19.29"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"19.34","1":"19.34"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"19.26","1":"19.26"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"19.20","1":"19.20"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"19.33","1":"19.33"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"19.29","1":"19.29"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"19.27","1":"19.27"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"19.27","1":"19.27"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"19.35","1":"19.35"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"19.25","1":"19.25"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"19.32","1":"19.32"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"19.13","1":"19.13"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"19.10","1":"19.10"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"19.09","1":"19.09"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"19.10","1":"19.10"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"20.10","1":"20.10"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"19.81","1":"19.81"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"19.40","1":"19.40"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"18.30","1":"18.30"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"18.62","1":"18.62"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"18.85","1":"18.85"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"18.68","1":"18.68"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"18.71","1":"18.71"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"18.74","1":"18.74"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"18.80","1":"18.80"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"19.00","1":"19.00"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"19.10","1":"19.10"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"19.06","1":"19.06"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"19.20","1":"19.20"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"19.41","1":"19.41"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"19.30","1":"19.30"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"19.24","1":"19.24"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"19.85","1":"19.85"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"19.91","1":"19.91"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"19.74","1":"19.74"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"19.65","1":"19.65"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"19.70","1":"19.70"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"19.89","1":"19.89"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"20.60","1":"20.60"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"20.00","1":"20.00"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"19.94","1":"19.94"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"20.25","1":"20.25"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"20.55","1":"20.55"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"20.46","1":"20.46"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"20.44","1":"20.44"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"20.69","1":"20.69"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"20.27","1":"20.27"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"20.62","1":"20.62"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"20.50","1":"20.50"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"20.33","1":"20.33"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"20.23","1":"20.23"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"20.03","1":"20.03"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"19.67","1":"19.67"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"20.05","1":"20.05"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"20.01","1":"20.01"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"20.09","1":"20.09"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"20.28","1":"20.28"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"20.36","1":"20.36"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"20.48","1":"20.48"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"20.61","1":"20.61"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"20.69","1":"20.69"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"20.62","1":"20.62"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"20.66","1":"20.66"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"18.92","1":"18.92"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"18.94","1":"18.94"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"18.95","1":"18.95"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"18.95","1":"18.95"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"18.95","1":"18.95"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"18.22","1":"18.22"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"18.19","1":"18.19"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"18.14","1":"18.14"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"18.17","1":"18.17"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"18.21","1":"18.21"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"18.37","1":"18.37"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"18.35","1":"18.35"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"18.29","1":"18.29"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"18.42","1":"18.42"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"18.35","1":"18.35"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"18.45","1":"18.45"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"18.55","1":"18.55"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"18.50","1":"18.50"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"18.49","1":"18.49"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"18.42","1":"18.42"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"18.54","1":"18.54"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"18.61","1":"18.61"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"19.46","1":"19.46"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"19.18","1":"19.18"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"19.02","1":"19.02"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"18.83","1":"18.83"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"18.73","1":"18.73"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"18.72","1":"18.72"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"18.79","1":"18.79"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"18.72","1":"18.72"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"18.70","1":"18.70"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"18.73","1":"18.73"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"18.73","1":"18.73"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"18.61","1":"18.61"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"18.57","1":"18.57"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"18.55","1":"18.55"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"18.60","1":"18.60"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"18.78","1":"18.78"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"18.61","1":"18.61"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"18.62","1":"18.62"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"18.70","1":"18.70"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"18.69","1":"18.69"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"18.64","1":"18.64"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"18.41","1":"18.41"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"18.55","1":"18.55"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"18.43","1":"18.43"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"18.41","1":"18.41"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"18.60","1":"18.60"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"18.70","1":"18.70"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"18.76","1":"18.76"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"18.91","1":"18.91"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"18.72","1":"18.72"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"18.70","1":"18.70"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"18.50","1":"18.50"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"18.60","1":"18.60"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"19.20","1":"19.20"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"19.21","1":"19.21"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"19.00","1":"19.00"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"18.69","1":"18.69"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"18.67","1":"18.67"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"18.80","1":"18.80"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"18.54","1":"18.54"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"18.32","1":"18.32"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"18.30","1":"18.30"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"18.27","1":"18.27"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"18.32","1":"18.32"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"18.43","1":"18.43"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"18.60","1":"18.60"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"18.50","1":"18.50"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"19.02","1":"19.02"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"19.22","1":"19.22"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"19.10","1":"19.10"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"18.74","1":"18.74"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"18.52","1":"18.52"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"18.62","1":"18.62"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"18.79","1":"18.79"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"18.86","1":"18.86"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"18.72","1":"18.72"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"18.90","1":"18.90"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"18.86","1":"18.86"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"19.02","1":"19.02"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"19.09","1":"19.09"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"19.37","1":"19.37"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"19.46","1":"19.46"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"19.07","1":"19.07"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"19.02","1":"19.02"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"19.22","1":"19.22"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"19.27","1":"19.27"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"19.08","1":"19.08"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"17.89","1":"17.89"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"18.00","1":"18.00"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"17.98","1":"17.98"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"17.97","1":"17.97"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"17.97","1":"17.97"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"17.95","1":"17.95"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"17.96","1":"17.96"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"18.06","1":"18.06"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"18.09","1":"18.09"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"18.14","1":"18.14"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"18.14","1":"18.14"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"18.15","1":"18.15"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"18.05","1":"18.05"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"17.87","1":"17.87"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"17.29","1":"17.29"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"17.30","1":"17.30"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"16.97","1":"16.97"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"17.13","1":"17.13"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"17.97","1":"17.97"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"18.00","1":"18.00"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"18.00","1":"18.00"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"17.93","1":"17.93"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"17.66","1":"17.66"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"17.47","1":"17.47"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"17.17","1":"17.17"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"16.76","1":"16.76"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"15.08","1":"15.08"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"13.57","1":"13.57"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"12.92","1":"12.92"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"13.79","1":"13.79"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"13.93","1":"13.93"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"13.67","1":"13.67"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"13.60","1":"13.60"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"13.62","1":"13.62"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"13.69","1":"13.69"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"13.61","1":"13.61"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"13.53","1":"13.53"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"13.56","1":"13.56"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"12.25","1":"12.25"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"11.90","1":"11.90"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"11.65","1":"11.65"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"11.89","1":"11.89"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"12.08","1":"12.08"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"12.00","1":"12.00"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"12.14","1":"12.14"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"12.59","1":"12.59"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"12.92","1":"12.92"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"13.12","1":"13.12"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"12.87","1":"12.87"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"12.72","1":"12.72"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"12.96","1":"12.96"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"12.87","1":"12.87"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"12.68","1":"12.68"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"12.50","1":"12.50"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"12.58","1":"12.58"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"12.60","1":"12.60"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"12.58","1":"12.58"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"12.60","1":"12.60"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"11.82","1":"11.82"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"12.10","1":"12.10"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"12.03","1":"12.03"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"12.38","1":"12.38"},{"s_date":"Dec 02, 24","0":"Dec 02, 24","s_close":"12.63","1":"12.63"}]}