{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"22.23","1":"22.23"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"22.40","1":"22.40"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"22.79","1":"22.79"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"22.97","1":"22.97"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"22.85","1":"22.85"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"22.90","1":"22.90"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"22.59","1":"22.59"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"22.46","1":"22.46"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"22.39","1":"22.39"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"22.37","1":"22.37"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"21.96","1":"21.96"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"21.78","1":"21.78"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"22.00","1":"22.00"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"21.89","1":"21.89"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"22.06","1":"22.06"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"22.15","1":"22.15"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"22.70","1":"22.70"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"22.58","1":"22.58"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"22.60","1":"22.60"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"22.82","1":"22.82"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"23.07","1":"23.07"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"23.22","1":"23.22"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"22.97","1":"22.97"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"23.32","1":"23.32"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"23.06","1":"23.06"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"23.20","1":"23.20"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"23.27","1":"23.27"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"24.20","1":"24.20"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"24.46","1":"24.46"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"23.98","1":"23.98"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"23.88","1":"23.88"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"23.98","1":"23.98"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"24.11","1":"24.11"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"24.36","1":"24.36"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"24.39","1":"24.39"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"24.59","1":"24.59"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"24.42","1":"24.42"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"24.28","1":"24.28"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"24.62","1":"24.62"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"24.42","1":"24.42"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"24.20","1":"24.20"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"24.04","1":"24.04"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"24.53","1":"24.53"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"24.58","1":"24.58"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"25.03","1":"25.03"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"25.20","1":"25.20"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"25.30","1":"25.30"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"25.38","1":"25.38"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"24.94","1":"24.94"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"24.39","1":"24.39"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"24.49","1":"24.49"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"23.93","1":"23.93"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"23.35","1":"23.35"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"22.79","1":"22.79"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"22.70","1":"22.70"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"22.92","1":"22.92"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"22.90","1":"22.90"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"22.86","1":"22.86"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"22.83","1":"22.83"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"22.70","1":"22.70"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"22.70","1":"22.70"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"22.31","1":"22.31"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"21.66","1":"21.66"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"22.34","1":"22.34"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"22.37","1":"22.37"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"22.66","1":"22.66"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"22.37","1":"22.37"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"22.00","1":"22.00"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"21.50","1":"21.50"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"21.66","1":"21.66"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"21.58","1":"21.58"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"22.14","1":"22.14"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"21.80","1":"21.80"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"21.36","1":"21.36"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"20.49","1":"20.49"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"20.28","1":"20.28"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"19.04","1":"19.04"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"18.91","1":"18.91"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"17.98","1":"17.98"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"17.73","1":"17.73"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"17.26","1":"17.26"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"16.39","1":"16.39"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"17.39","1":"17.39"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"17.93","1":"17.93"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"18.80","1":"18.80"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"19.48","1":"19.48"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"19.67","1":"19.67"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"19.24","1":"19.24"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"19.22","1":"19.22"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"19.12","1":"19.12"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"19.33","1":"19.33"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"19.20","1":"19.20"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"19.12","1":"19.12"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"19.04","1":"19.04"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"19.79","1":"19.79"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"20.74","1":"20.74"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"20.90","1":"20.90"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"20.73","1":"20.73"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"21.76","1":"21.76"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"22.15","1":"22.15"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"21.94","1":"21.94"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"21.88","1":"21.88"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"21.75","1":"21.75"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"21.66","1":"21.66"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"21.52","1":"21.52"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"21.31","1":"21.31"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"21.15","1":"21.15"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"21.40","1":"21.40"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"21.51","1":"21.51"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"21.49","1":"21.49"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"20.75","1":"20.75"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"21.01","1":"21.01"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"21.02","1":"21.02"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"21.11","1":"21.11"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"20.92","1":"20.92"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"20.83","1":"20.83"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"20.57","1":"20.57"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"20.48","1":"20.48"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"20.48","1":"20.48"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"20.49","1":"20.49"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"19.59","1":"19.59"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"19.51","1":"19.51"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"19.86","1":"19.86"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"20.06","1":"20.06"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"21.05","1":"21.05"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"21.21","1":"21.21"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"21.03","1":"21.03"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"20.98","1":"20.98"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"20.72","1":"20.72"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"21.06","1":"21.06"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"20.62","1":"20.62"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"20.31","1":"20.31"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"20.01","1":"20.01"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"19.90","1":"19.90"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"19.81","1":"19.81"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"19.57","1":"19.57"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"19.34","1":"19.34"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"19.15","1":"19.15"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"19.59","1":"19.59"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"19.45","1":"19.45"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"19.20","1":"19.20"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"19.02","1":"19.02"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"19.59","1":"19.59"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"19.39","1":"19.39"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"20.32","1":"20.32"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"21.33","1":"21.33"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"21.21","1":"21.21"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"21.13","1":"21.13"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"21.51","1":"21.51"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"21.59","1":"21.59"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"21.19","1":"21.19"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"21.73","1":"21.73"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"21.32","1":"21.32"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"21.26","1":"21.26"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"21.55","1":"21.55"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"22.25","1":"22.25"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"22.00","1":"22.00"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"22.26","1":"22.26"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"22.52","1":"22.52"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"23.64","1":"23.64"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"23.24","1":"23.24"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"22.91","1":"22.91"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"21.99","1":"21.99"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"22.36","1":"22.36"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"23.34","1":"23.34"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"23.91","1":"23.91"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"23.73","1":"23.73"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"23.75","1":"23.75"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"24.03","1":"24.03"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"24.02","1":"24.02"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"24.24","1":"24.24"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"24.08","1":"24.08"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"23.82","1":"23.82"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"23.82","1":"23.82"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"23.31","1":"23.31"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"23.65","1":"23.65"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"23.57","1":"23.57"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"23.97","1":"23.97"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"24.16","1":"24.16"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"23.96","1":"23.96"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"23.60","1":"23.60"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"22.48","1":"22.48"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"23.60","1":"23.60"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"23.60","1":"23.60"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"23.98","1":"23.98"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"23.81","1":"23.81"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"23.78","1":"23.78"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"23.07","1":"23.07"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"23.37","1":"23.37"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"23.50","1":"23.50"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"23.14","1":"23.14"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"23.63","1":"23.63"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"22.70","1":"22.70"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"22.35","1":"22.35"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"22.24","1":"22.24"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"22.06","1":"22.06"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"21.66","1":"21.66"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"21.68","1":"21.68"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"22.58","1":"22.58"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"22.39","1":"22.39"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"22.07","1":"22.07"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"21.99","1":"21.99"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"22.27","1":"22.27"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"22.22","1":"22.22"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"22.27","1":"22.27"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"21.73","1":"21.73"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"21.81","1":"21.81"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"21.98","1":"21.98"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"21.82","1":"21.82"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"21.47","1":"21.47"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"21.77","1":"21.77"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"21.55","1":"21.55"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"21.96","1":"21.96"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"21.90","1":"21.90"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"22.42","1":"22.42"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"22.20","1":"22.20"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"22.31","1":"22.31"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"22.26","1":"22.26"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"22.23","1":"22.23"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"22.53","1":"22.53"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"22.19","1":"22.19"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"22.34","1":"22.34"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"22.32","1":"22.32"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"22.07","1":"22.07"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"22.22","1":"22.22"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"22.51","1":"22.51"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"22.41","1":"22.41"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"22.39","1":"22.39"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"22.18","1":"22.18"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"22.49","1":"22.49"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"22.42","1":"22.42"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"22.36","1":"22.36"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"22.24","1":"22.24"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"22.21","1":"22.21"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"22.10","1":"22.10"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"21.72","1":"21.72"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"21.90","1":"21.90"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"21.79","1":"21.79"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"21.70","1":"21.70"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"21.98","1":"21.98"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"21.75","1":"21.75"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"21.82","1":"21.82"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"21.57","1":"21.57"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"21.40","1":"21.40"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"21.39","1":"21.39"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"21.11","1":"21.11"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"21.16","1":"21.16"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"21.33","1":"21.33"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"20.91","1":"20.91"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"20.58","1":"20.58"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"20.84","1":"20.84"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"20.90","1":"20.90"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"20.99","1":"20.99"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"21.02","1":"21.02"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"20.94","1":"20.94"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"20.91","1":"20.91"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"21.45","1":"21.45"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"21.21","1":"21.21"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"21.22","1":"21.22"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"20.76","1":"20.76"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"20.86","1":"20.86"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"21.15","1":"21.15"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"21.00","1":"21.00"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"21.53","1":"21.53"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"21.59","1":"21.59"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"21.49","1":"21.49"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"21.37","1":"21.37"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"21.14","1":"21.14"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"21.92","1":"21.92"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"21.74","1":"21.74"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"21.76","1":"21.76"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"21.41","1":"21.41"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"21.29","1":"21.29"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"21.69","1":"21.69"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"21.33","1":"21.33"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"21.50","1":"21.50"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"21.28","1":"21.28"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"21.12","1":"21.12"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"21.03","1":"21.03"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"20.83","1":"20.83"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"20.74","1":"20.74"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"20.32","1":"20.32"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"20.90","1":"20.90"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"20.46","1":"20.46"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"20.93","1":"20.93"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"20.82","1":"20.82"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"21.00","1":"21.00"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"21.49","1":"21.49"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"21.61","1":"21.61"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"21.48","1":"21.48"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"21.48","1":"21.48"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"22.55","1":"22.55"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"22.22","1":"22.22"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"22.56","1":"22.56"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"22.49","1":"22.49"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"22.52","1":"22.52"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"22.43","1":"22.43"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"22.23","1":"22.23"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"22.21","1":"22.21"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"21.70","1":"21.70"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"21.62","1":"21.62"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"20.85","1":"20.85"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"20.86","1":"20.86"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"20.58","1":"20.58"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"20.38","1":"20.38"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"19.81","1":"19.81"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"19.83","1":"19.83"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"20.34","1":"20.34"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"20.18","1":"20.18"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"19.99","1":"19.99"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"20.08","1":"20.08"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"19.98","1":"19.98"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"20.45","1":"20.45"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"20.70","1":"20.70"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"20.50","1":"20.50"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"20.70","1":"20.70"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"20.39","1":"20.39"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"20.22","1":"20.22"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"20.07","1":"20.07"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"20.01","1":"20.01"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"19.85","1":"19.85"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"20.00","1":"20.00"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"20.06","1":"20.06"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"19.96","1":"19.96"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"20.09","1":"20.09"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"19.21","1":"19.21"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"19.14","1":"19.14"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"18.89","1":"18.89"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"18.80","1":"18.80"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"18.61","1":"18.61"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"18.54","1":"18.54"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"18.74","1":"18.74"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"18.75","1":"18.75"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"18.51","1":"18.51"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"18.50","1":"18.50"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"18.83","1":"18.83"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"19.07","1":"19.07"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"19.10","1":"19.10"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"18.92","1":"18.92"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"18.78","1":"18.78"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"18.63","1":"18.63"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"18.66","1":"18.66"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"18.60","1":"18.60"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"18.53","1":"18.53"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"18.79","1":"18.79"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"19.00","1":"19.00"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"18.86","1":"18.86"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"18.82","1":"18.82"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"18.96","1":"18.96"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"18.71","1":"18.71"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"18.48","1":"18.48"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"18.30","1":"18.30"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"18.29","1":"18.29"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"18.57","1":"18.57"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"18.50","1":"18.50"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"18.58","1":"18.58"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"18.47","1":"18.47"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"18.31","1":"18.31"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"18.22","1":"18.22"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"18.15","1":"18.15"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"18.20","1":"18.20"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"18.25","1":"18.25"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"18.19","1":"18.19"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"18.30","1":"18.30"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"18.25","1":"18.25"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"18.23","1":"18.23"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"18.21","1":"18.21"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"18.39","1":"18.39"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"18.34","1":"18.34"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"18.21","1":"18.21"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"18.15","1":"18.15"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"18.21","1":"18.21"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"18.17","1":"18.17"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"18.09","1":"18.09"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"18.00","1":"18.00"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"17.71","1":"17.71"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"17.96","1":"17.96"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"17.80","1":"17.80"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"17.89","1":"17.89"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"17.78","1":"17.78"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"17.80","1":"17.80"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"17.79","1":"17.79"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"17.87","1":"17.87"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"17.81","1":"17.81"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"17.97","1":"17.97"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"18.03","1":"18.03"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"18.26","1":"18.26"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"18.71","1":"18.71"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"18.60","1":"18.60"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"18.26","1":"18.26"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"18.23","1":"18.23"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"18.14","1":"18.14"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"18.13","1":"18.13"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"17.82","1":"17.82"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"17.94","1":"17.94"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"18.12","1":"18.12"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"18.27","1":"18.27"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"18.68","1":"18.68"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"18.57","1":"18.57"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"18.50","1":"18.50"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"18.42","1":"18.42"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"18.39","1":"18.39"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"18.40","1":"18.40"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"18.25","1":"18.25"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"18.42","1":"18.42"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"18.54","1":"18.54"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"18.41","1":"18.41"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"18.50","1":"18.50"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"18.44","1":"18.44"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"18.25","1":"18.25"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"18.24","1":"18.24"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"18.35","1":"18.35"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"18.55","1":"18.55"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"18.68","1":"18.68"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"19.30","1":"19.30"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"19.28","1":"19.28"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"19.26","1":"19.26"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"19.17","1":"19.17"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"19.23","1":"19.23"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"19.31","1":"19.31"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"18.88","1":"18.88"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"18.74","1":"18.74"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"18.78","1":"18.78"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"19.03","1":"19.03"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"18.92","1":"18.92"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"18.92","1":"18.92"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"18.81","1":"18.81"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"18.74","1":"18.74"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"18.65","1":"18.65"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"18.82","1":"18.82"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"19.05","1":"19.05"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"19.21","1":"19.21"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"19.15","1":"19.15"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"19.12","1":"19.12"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"19.27","1":"19.27"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"19.18","1":"19.18"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"19.36","1":"19.36"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"19.25","1":"19.25"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"19.30","1":"19.30"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"19.16","1":"19.16"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"19.26","1":"19.26"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"19.30","1":"19.30"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"19.25","1":"19.25"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"19.84","1":"19.84"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"20.29","1":"20.29"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"20.63","1":"20.63"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"20.75","1":"20.75"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"20.48","1":"20.48"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"19.78","1":"19.78"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"19.98","1":"19.98"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"19.55","1":"19.55"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"20.04","1":"20.04"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"19.94","1":"19.94"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"20.02","1":"20.02"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"19.71","1":"19.71"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"19.91","1":"19.91"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"20.09","1":"20.09"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"20.21","1":"20.21"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"20.42","1":"20.42"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"20.33","1":"20.33"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"20.64","1":"20.64"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"21.67","1":"21.67"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"22.10","1":"22.10"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"22.07","1":"22.07"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"21.73","1":"21.73"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"21.60","1":"21.60"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"22.41","1":"22.41"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"22.76","1":"22.76"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"22.33","1":"22.33"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"21.93","1":"21.93"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"21.68","1":"21.68"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"21.49","1":"21.49"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"21.24","1":"21.24"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"21.32","1":"21.32"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"21.41","1":"21.41"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"22.43","1":"22.43"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"22.78","1":"22.78"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"23.50","1":"23.50"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"23.67","1":"23.67"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"24.49","1":"24.49"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"24.02","1":"24.02"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"23.98","1":"23.98"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"24.45","1":"24.45"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"24.48","1":"24.48"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"24.20","1":"24.20"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"23.79","1":"23.79"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"24.01","1":"24.01"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"24.02","1":"24.02"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"23.97","1":"23.97"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"23.87","1":"23.87"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"23.73","1":"23.73"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"23.73","1":"23.73"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"23.64","1":"23.64"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"23.50","1":"23.50"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"23.72","1":"23.72"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"23.61","1":"23.61"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"23.99","1":"23.99"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"23.94","1":"23.94"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"23.95","1":"23.95"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"24.01","1":"24.01"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"24.02","1":"24.02"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"24.47","1":"24.47"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"24.37","1":"24.37"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"24.33","1":"24.33"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"24.19","1":"24.19"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"24.14","1":"24.14"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"24.64","1":"24.64"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"24.96","1":"24.96"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"25.27","1":"25.27"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"25.12","1":"25.12"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"24.50","1":"24.50"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"24.29","1":"24.29"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"24.60","1":"24.60"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"24.50","1":"24.50"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"24.55","1":"24.55"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"24.84","1":"24.84"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"24.97","1":"24.97"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"24.95","1":"24.95"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"25.42","1":"25.42"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"25.03","1":"25.03"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"26.28","1":"26.28"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"26.35","1":"26.35"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"26.93","1":"26.93"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"26.98","1":"26.98"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"26.89","1":"26.89"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"27.42","1":"27.42"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"27.34","1":"27.34"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"26.80","1":"26.80"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"26.16","1":"26.16"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"26.04","1":"26.04"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"27.16","1":"27.16"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"27.90","1":"27.90"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"26.79","1":"26.79"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"27.02","1":"27.02"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"26.82","1":"26.82"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"26.95","1":"26.95"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"27.00","1":"27.00"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"26.48","1":"26.48"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"25.34","1":"25.34"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"25.56","1":"25.56"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"26.04","1":"26.04"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"26.61","1":"26.61"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"26.36","1":"26.36"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"26.85","1":"26.85"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"26.71","1":"26.71"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"26.85","1":"26.85"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"27.01","1":"27.01"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"27.36","1":"27.36"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"26.80","1":"26.80"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"25.47","1":"25.47"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"24.97","1":"24.97"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"24.54","1":"24.54"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"24.43","1":"24.43"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"24.09","1":"24.09"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"24.19","1":"24.19"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"23.82","1":"23.82"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"23.70","1":"23.70"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"23.40","1":"23.40"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"23.53","1":"23.53"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"23.88","1":"23.88"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"24.27","1":"24.27"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"24.10","1":"24.10"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"23.96","1":"23.96"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"23.57","1":"23.57"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"23.73","1":"23.73"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"23.60","1":"23.60"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"23.24","1":"23.24"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"23.12","1":"23.12"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"22.92","1":"22.92"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"22.87","1":"22.87"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"22.87","1":"22.87"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"22.99","1":"22.99"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"23.13","1":"23.13"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"23.23","1":"23.23"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"21.83","1":"21.83"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"21.70","1":"21.70"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"21.49","1":"21.49"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"20.86","1":"20.86"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"20.88","1":"20.88"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"20.79","1":"20.79"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"20.49","1":"20.49"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"20.19","1":"20.19"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"20.28","1":"20.28"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"20.28","1":"20.28"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"19.99","1":"19.99"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"19.84","1":"19.84"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"19.90","1":"19.90"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"19.84","1":"19.84"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"19.76","1":"19.76"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"19.86","1":"19.86"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"19.64","1":"19.64"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"19.48","1":"19.48"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"18.84","1":"18.84"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"18.92","1":"18.92"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"19.92","1":"19.92"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"20.27","1":"20.27"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"20.39","1":"20.39"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"20.58","1":"20.58"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"20.01","1":"20.01"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"20.14","1":"20.14"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"20.00","1":"20.00"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"20.06","1":"20.06"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"19.94","1":"19.94"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"19.73","1":"19.73"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"20.13","1":"20.13"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"20.56","1":"20.56"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"21.42","1":"21.42"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"21.60","1":"21.60"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"21.47","1":"21.47"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"21.24","1":"21.24"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"21.49","1":"21.49"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"22.09","1":"22.09"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"21.84","1":"21.84"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"21.77","1":"21.77"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"21.31","1":"21.31"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"21.23","1":"21.23"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"21.22","1":"21.22"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"21.34","1":"21.34"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"22.40","1":"22.40"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"22.69","1":"22.69"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"22.23","1":"22.23"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"22.43","1":"22.43"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"22.00","1":"22.00"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"21.22","1":"21.22"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"20.42","1":"20.42"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"20.73","1":"20.73"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"21.30","1":"21.30"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"20.98","1":"20.98"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"21.03","1":"21.03"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"20.90","1":"20.90"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"20.72","1":"20.72"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"19.80","1":"19.80"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"20.05","1":"20.05"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"19.77","1":"19.77"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"19.52","1":"19.52"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"19.50","1":"19.50"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"19.50","1":"19.50"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"18.56","1":"18.56"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"19.53","1":"19.53"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"20.23","1":"20.23"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"20.11","1":"20.11"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"20.17","1":"20.17"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"19.62","1":"19.62"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"20.01","1":"20.01"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"20.23","1":"20.23"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"20.25","1":"20.25"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"19.85","1":"19.85"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"20.21","1":"20.21"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"19.20","1":"19.20"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"19.19","1":"19.19"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"19.12","1":"19.12"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"19.45","1":"19.45"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"19.59","1":"19.59"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"20.59","1":"20.59"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"20.53","1":"20.53"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"20.30","1":"20.30"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"20.15","1":"20.15"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"20.12","1":"20.12"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"20.45","1":"20.45"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"19.96","1":"19.96"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"19.99","1":"19.99"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"20.04","1":"20.04"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"20.53","1":"20.53"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"20.59","1":"20.59"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"21.37","1":"21.37"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"21.62","1":"21.62"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"21.42","1":"21.42"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"21.42","1":"21.42"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"20.48","1":"20.48"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"20.85","1":"20.85"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"20.46","1":"20.46"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"20.30","1":"20.30"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"19.81","1":"19.81"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"19.97","1":"19.97"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"19.55","1":"19.55"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"19.29","1":"19.29"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"18.84","1":"18.84"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"18.95","1":"18.95"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"19.12","1":"19.12"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"18.85","1":"18.85"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"18.87","1":"18.87"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"18.86","1":"18.86"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"18.48","1":"18.48"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"18.45","1":"18.45"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"18.49","1":"18.49"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"18.88","1":"18.88"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"18.81","1":"18.81"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"18.52","1":"18.52"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"18.81","1":"18.81"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"18.79","1":"18.79"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"18.62","1":"18.62"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"19.01","1":"19.01"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"19.00","1":"19.00"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"19.16","1":"19.16"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"19.35","1":"19.35"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"19.91","1":"19.91"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"19.81","1":"19.81"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"19.31","1":"19.31"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"19.45","1":"19.45"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"19.39","1":"19.39"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"19.24","1":"19.24"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"18.85","1":"18.85"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"18.97","1":"18.97"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"19.00","1":"19.00"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"18.68","1":"18.68"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"18.58","1":"18.58"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"18.46","1":"18.46"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"18.71","1":"18.71"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"18.90","1":"18.90"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"18.90","1":"18.90"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"18.57","1":"18.57"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"18.62","1":"18.62"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"18.64","1":"18.64"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"18.36","1":"18.36"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"18.86","1":"18.86"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"19.29","1":"19.29"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"19.49","1":"19.49"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"19.69","1":"19.69"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"19.76","1":"19.76"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"19.88","1":"19.88"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"19.82","1":"19.82"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"19.91","1":"19.91"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"19.66","1":"19.66"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"19.62","1":"19.62"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"19.43","1":"19.43"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"19.24","1":"19.24"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"19.60","1":"19.60"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"19.77","1":"19.77"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"18.73","1":"18.73"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"18.55","1":"18.55"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"18.53","1":"18.53"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"18.52","1":"18.52"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"18.60","1":"18.60"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"18.65","1":"18.65"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"18.62","1":"18.62"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"18.65","1":"18.65"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"18.60","1":"18.60"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"18.62","1":"18.62"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"18.56","1":"18.56"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"18.44","1":"18.44"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"18.50","1":"18.50"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"18.41","1":"18.41"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"18.30","1":"18.30"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"18.27","1":"18.27"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"18.37","1":"18.37"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"18.31","1":"18.31"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"18.27","1":"18.27"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"18.52","1":"18.52"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"18.78","1":"18.78"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"18.80","1":"18.80"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"18.73","1":"18.73"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"18.34","1":"18.34"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"18.27","1":"18.27"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"17.94","1":"17.94"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"18.00","1":"18.00"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"18.22","1":"18.22"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"18.03","1":"18.03"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"18.28","1":"18.28"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"18.36","1":"18.36"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"18.05","1":"18.05"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"18.00","1":"18.00"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"18.46","1":"18.46"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"18.89","1":"18.89"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"18.80","1":"18.80"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"18.88","1":"18.88"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"19.11","1":"19.11"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"19.31","1":"19.31"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"19.97","1":"19.97"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"20.96","1":"20.96"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"21.42","1":"21.42"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"21.42","1":"21.42"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"21.46","1":"21.46"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"21.28","1":"21.28"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"20.68","1":"20.68"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"21.11","1":"21.11"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"20.69","1":"20.69"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"20.71","1":"20.71"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"20.25","1":"20.25"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"20.06","1":"20.06"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"20.31","1":"20.31"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"20.54","1":"20.54"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"20.67","1":"20.67"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"21.34","1":"21.34"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"21.35","1":"21.35"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"21.23","1":"21.23"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"20.90","1":"20.90"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"20.77","1":"20.77"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"21.78","1":"21.78"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"21.80","1":"21.80"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"21.63","1":"21.63"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"22.04","1":"22.04"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"21.99","1":"21.99"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"21.95","1":"21.95"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"21.78","1":"21.78"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"21.54","1":"21.54"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"21.40","1":"21.40"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"21.20","1":"21.20"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"21.19","1":"21.19"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"20.58","1":"20.58"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"20.68","1":"20.68"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"21.63","1":"21.63"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"21.84","1":"21.84"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"21.73","1":"21.73"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"21.88","1":"21.88"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"21.60","1":"21.60"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"21.09","1":"21.09"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"20.22","1":"20.22"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"20.40","1":"20.40"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"20.23","1":"20.23"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"20.24","1":"20.24"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"20.14","1":"20.14"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"20.03","1":"20.03"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"20.01","1":"20.01"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"19.92","1":"19.92"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"19.75","1":"19.75"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"19.75","1":"19.75"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"19.75","1":"19.75"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"19.80","1":"19.80"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"19.76","1":"19.76"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"19.75","1":"19.75"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"20.11","1":"20.11"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"20.38","1":"20.38"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"21.39","1":"21.39"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"21.77","1":"21.77"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"21.72","1":"21.72"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"21.94","1":"21.94"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"21.84","1":"21.84"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"22.39","1":"22.39"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"22.97","1":"22.97"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"22.92","1":"22.92"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"21.89","1":"21.89"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"22.00","1":"22.00"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"22.65","1":"22.65"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"22.84","1":"22.84"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"22.76","1":"22.76"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"22.62","1":"22.62"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"22.61","1":"22.61"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"23.03","1":"23.03"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"23.16","1":"23.16"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"23.44","1":"23.44"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"23.58","1":"23.58"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"23.32","1":"23.32"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"23.19","1":"23.19"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"23.59","1":"23.59"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"23.34","1":"23.34"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"23.49","1":"23.49"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"23.68","1":"23.68"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"23.55","1":"23.55"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"23.70","1":"23.70"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"23.63","1":"23.63"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"23.03","1":"23.03"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"22.87","1":"22.87"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"22.61","1":"22.61"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"22.54","1":"22.54"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"22.60","1":"22.60"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"22.43","1":"22.43"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"22.50","1":"22.50"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"22.70","1":"22.70"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"22.80","1":"22.80"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"21.67","1":"21.67"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"21.77","1":"21.77"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"21.92","1":"21.92"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"21.70","1":"21.70"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"21.23","1":"21.23"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"21.59","1":"21.59"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"22.08","1":"22.08"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"22.33","1":"22.33"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"22.23","1":"22.23"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"22.11","1":"22.11"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"21.87","1":"21.87"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"22.07","1":"22.07"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"22.02","1":"22.02"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"22.07","1":"22.07"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"22.06","1":"22.06"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"22.19","1":"22.19"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"22.52","1":"22.52"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"23.54","1":"23.54"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"23.45","1":"23.45"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"23.51","1":"23.51"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"23.00","1":"23.00"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"23.15","1":"23.15"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"23.60","1":"23.60"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"23.26","1":"23.26"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"23.05","1":"23.05"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"22.80","1":"22.80"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"22.86","1":"22.86"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"22.53","1":"22.53"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"22.49","1":"22.49"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"22.22","1":"22.22"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"22.18","1":"22.18"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"21.87","1":"21.87"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"22.01","1":"22.01"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"22.10","1":"22.10"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"21.55","1":"21.55"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"21.32","1":"21.32"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"21.42","1":"21.42"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"20.78","1":"20.78"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"20.82","1":"20.82"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"20.71","1":"20.71"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"21.74","1":"21.74"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"22.55","1":"22.55"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"22.13","1":"22.13"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"22.15","1":"22.15"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"22.83","1":"22.83"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"23.74","1":"23.74"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"23.68","1":"23.68"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"22.91","1":"22.91"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"23.82","1":"23.82"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"24.06","1":"24.06"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"24.09","1":"24.09"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"23.69","1":"23.69"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"23.45","1":"23.45"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"23.44","1":"23.44"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"23.20","1":"23.20"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"23.08","1":"23.08"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"23.09","1":"23.09"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"22.88","1":"22.88"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"23.04","1":"23.04"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"22.89","1":"22.89"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"22.85","1":"22.85"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"22.87","1":"22.87"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"22.72","1":"22.72"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"23.43","1":"23.43"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"23.65","1":"23.65"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"23.34","1":"23.34"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"23.40","1":"23.40"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"23.36","1":"23.36"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"23.35","1":"23.35"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"23.60","1":"23.60"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"23.54","1":"23.54"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"23.69","1":"23.69"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"23.90","1":"23.90"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"23.85","1":"23.85"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"23.96","1":"23.96"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"24.12","1":"24.12"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"24.01","1":"24.01"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"24.06","1":"24.06"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"23.75","1":"23.75"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"24.00","1":"24.00"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"24.15","1":"24.15"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"23.86","1":"23.86"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"23.51","1":"23.51"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"23.54","1":"23.54"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"23.86","1":"23.86"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"24.13","1":"24.13"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"24.08","1":"24.08"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"24.03","1":"24.03"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"24.00","1":"24.00"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"24.53","1":"24.53"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"24.72","1":"24.72"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"24.58","1":"24.58"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"24.44","1":"24.44"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"23.92","1":"23.92"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"23.16","1":"23.16"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"22.01","1":"22.01"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"22.96","1":"22.96"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"22.79","1":"22.79"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"22.51","1":"22.51"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"21.62","1":"21.62"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"21.19","1":"21.19"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"21.07","1":"21.07"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"22.12","1":"22.12"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"22.76","1":"22.76"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"23.10","1":"23.10"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"23.23","1":"23.23"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"22.91","1":"22.91"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"24.05","1":"24.05"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"23.80","1":"23.80"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"24.05","1":"24.05"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"24.25","1":"24.25"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"24.07","1":"24.07"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"23.82","1":"23.82"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"24.23","1":"24.23"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"24.97","1":"24.97"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"24.79","1":"24.79"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"24.25","1":"24.25"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"25.43","1":"25.43"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"25.15","1":"25.15"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"25.39","1":"25.39"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"25.36","1":"25.36"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"25.74","1":"25.74"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"25.69","1":"25.69"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"25.86","1":"25.86"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"25.65","1":"25.65"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"25.88","1":"25.88"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"25.55","1":"25.55"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"25.27","1":"25.27"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"24.82","1":"24.82"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"25.25","1":"25.25"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"25.49","1":"25.49"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"25.19","1":"25.19"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"25.39","1":"25.39"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"25.31","1":"25.31"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"25.00","1":"25.00"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"25.57","1":"25.57"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"25.10","1":"25.10"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"24.32","1":"24.32"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"24.93","1":"24.93"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"24.15","1":"24.15"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"23.11","1":"23.11"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"22.26","1":"22.26"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"22.78","1":"22.78"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"23.59","1":"23.59"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"23.32","1":"23.32"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"22.70","1":"22.70"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"22.70","1":"22.70"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"23.43","1":"23.43"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"23.88","1":"23.88"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"23.73","1":"23.73"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"23.41","1":"23.41"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"23.75","1":"23.75"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"23.89","1":"23.89"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"23.92","1":"23.92"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"23.98","1":"23.98"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"23.85","1":"23.85"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"23.75","1":"23.75"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"23.49","1":"23.49"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"23.92","1":"23.92"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"24.00","1":"24.00"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"23.88","1":"23.88"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"23.85","1":"23.85"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"23.68","1":"23.68"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"23.90","1":"23.90"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"23.46","1":"23.46"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"23.41","1":"23.41"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"23.61","1":"23.61"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"23.73","1":"23.73"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"23.55","1":"23.55"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"23.87","1":"23.87"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"23.92","1":"23.92"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"23.57","1":"23.57"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"23.42","1":"23.42"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"23.62","1":"23.62"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"23.75","1":"23.75"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"23.81","1":"23.81"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"23.69","1":"23.69"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"24.03","1":"24.03"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"24.30","1":"24.30"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"24.25","1":"24.25"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"24.17","1":"24.17"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"23.77","1":"23.77"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"23.47","1":"23.47"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"23.32","1":"23.32"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"23.20","1":"23.20"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"23.03","1":"23.03"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"23.06","1":"23.06"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"22.73","1":"22.73"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"23.00","1":"23.00"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"22.78","1":"22.78"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"22.96","1":"22.96"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"22.47","1":"22.47"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"21.91","1":"21.91"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"21.56","1":"21.56"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"21.28","1":"21.28"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"21.42","1":"21.42"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"22.02","1":"22.02"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"22.08","1":"22.08"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"22.00","1":"22.00"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"21.77","1":"21.77"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"21.58","1":"21.58"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"21.10","1":"21.10"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"21.09","1":"21.09"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"21.07","1":"21.07"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"21.00","1":"21.00"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"21.28","1":"21.28"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"19.57","1":"19.57"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"20.37","1":"20.37"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"19.51","1":"19.51"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"19.85","1":"19.85"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"20.24","1":"20.24"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"20.36","1":"20.36"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"19.80","1":"19.80"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"20.04","1":"20.04"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"20.85","1":"20.85"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"20.28","1":"20.28"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"20.45","1":"20.45"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"20.35","1":"20.35"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"19.86","1":"19.86"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"20.02","1":"20.02"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"19.58","1":"19.58"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"19.65","1":"19.65"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"19.05","1":"19.05"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"19.33","1":"19.33"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"19.19","1":"19.19"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"19.32","1":"19.32"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"20.20","1":"20.20"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"20.35","1":"20.35"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"20.37","1":"20.37"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"19.36","1":"19.36"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"19.14","1":"19.14"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"19.81","1":"19.81"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"19.83","1":"19.83"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"19.88","1":"19.88"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"20.61","1":"20.61"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"20.77","1":"20.77"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"20.88","1":"20.88"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"20.50","1":"20.50"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"20.00","1":"20.00"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"20.29","1":"20.29"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"20.47","1":"20.47"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"19.91","1":"19.91"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"20.06","1":"20.06"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"19.89","1":"19.89"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"20.20","1":"20.20"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"20.00","1":"20.00"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"19.75","1":"19.75"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"19.74","1":"19.74"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"20.05","1":"20.05"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"19.87","1":"19.87"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"19.53","1":"19.53"},{"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":"19.32","1":"19.32"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"20.26","1":"20.26"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"21.25","1":"21.25"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"21.97","1":"21.97"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"22.45","1":"22.45"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"22.27","1":"22.27"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"22.85","1":"22.85"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"22.49","1":"22.49"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"21.44","1":"21.44"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"21.05","1":"21.05"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"20.86","1":"20.86"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"20.79","1":"20.79"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"20.42","1":"20.42"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"20.43","1":"20.43"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"20.22","1":"20.22"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"19.21","1":"19.21"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"19.28","1":"19.28"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"19.31","1":"19.31"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"19.47","1":"19.47"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"19.42","1":"19.42"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"18.96","1":"18.96"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"18.97","1":"18.97"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"18.85","1":"18.85"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"18.91","1":"18.91"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"19.23","1":"19.23"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"19.06","1":"19.06"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"19.51","1":"19.51"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"19.32","1":"19.32"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"19.40","1":"19.40"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"19.33","1":"19.33"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"19.25","1":"19.25"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"19.29","1":"19.29"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"18.95","1":"18.95"},{"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":"19.03","1":"19.03"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"19.20","1":"19.20"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"19.18","1":"19.18"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"18.84","1":"18.84"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"18.82","1":"18.82"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"18.87","1":"18.87"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"18.78","1":"18.78"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"18.84","1":"18.84"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"18.88","1":"18.88"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"19.03","1":"19.03"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"18.88","1":"18.88"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"18.90","1":"18.90"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"18.80","1":"18.80"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"18.28","1":"18.28"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"18.19","1":"18.19"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"18.06","1":"18.06"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"17.93","1":"17.93"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"17.70","1":"17.70"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"16.91","1":"16.91"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"16.54","1":"16.54"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"15.81","1":"15.81"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"16.66","1":"16.66"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"16.60","1":"16.60"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"16.67","1":"16.67"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"17.11","1":"17.11"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"17.03","1":"17.03"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"16.95","1":"16.95"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"17.58","1":"17.58"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"18.25","1":"18.25"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"17.99","1":"17.99"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"17.77","1":"17.77"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"17.54","1":"17.54"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"17.73","1":"17.73"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"18.11","1":"18.11"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"18.00","1":"18.00"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"18.12","1":"18.12"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"18.46","1":"18.46"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"18.49","1":"18.49"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"18.73","1":"18.73"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"18.73","1":"18.73"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"18.65","1":"18.65"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"18.43","1":"18.43"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"18.31","1":"18.31"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"18.21","1":"18.21"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"18.21","1":"18.21"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"18.20","1":"18.20"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"17.97","1":"17.97"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"17.71","1":"17.71"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"17.90","1":"17.90"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"17.59","1":"17.59"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"17.77","1":"17.77"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"17.81","1":"17.81"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"17.76","1":"17.76"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"17.74","1":"17.74"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"18.31","1":"18.31"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"18.54","1":"18.54"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"18.65","1":"18.65"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"18.84","1":"18.84"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"18.53","1":"18.53"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"17.71","1":"17.71"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"17.44","1":"17.44"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"17.71","1":"17.71"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"17.61","1":"17.61"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"17.41","1":"17.41"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"17.23","1":"17.23"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"17.58","1":"17.58"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"17.66","1":"17.66"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"17.86","1":"17.86"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"17.84","1":"17.84"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"17.99","1":"17.99"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"17.94","1":"17.94"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"18.00","1":"18.00"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"17.95","1":"17.95"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"18.00","1":"18.00"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"18.10","1":"18.10"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"18.17","1":"18.17"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"18.05","1":"18.05"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"18.00","1":"18.00"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"17.94","1":"17.94"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"17.97","1":"17.97"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"17.59","1":"17.59"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"17.74","1":"17.74"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"17.77","1":"17.77"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"17.80","1":"17.80"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"18.78","1":"18.78"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"18.49","1":"18.49"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"18.27","1":"18.27"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"17.81","1":"17.81"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"18.00","1":"18.00"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"18.23","1":"18.23"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"17.82","1":"17.82"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"18.00","1":"18.00"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"18.05","1":"18.05"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"18.30","1":"18.30"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"19.27","1":"19.27"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"18.85","1":"18.85"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"18.95","1":"18.95"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"19.20","1":"19.20"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"19.24","1":"19.24"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"19.10","1":"19.10"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"19.09","1":"19.09"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"18.88","1":"18.88"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"18.69","1":"18.69"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"19.00","1":"19.00"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"19.06","1":"19.06"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"19.09","1":"19.09"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"19.27","1":"19.27"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"18.84","1":"18.84"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"18.92","1":"18.92"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"18.58","1":"18.58"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"18.66","1":"18.66"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"18.78","1":"18.78"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"18.62","1":"18.62"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"18.68","1":"18.68"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"18.54","1":"18.54"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"18.75","1":"18.75"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"19.00","1":"19.00"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"18.93","1":"18.93"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"18.63","1":"18.63"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"18.69","1":"18.69"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"18.49","1":"18.49"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"18.91","1":"18.91"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"19.91","1":"19.91"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"20.91","1":"20.91"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"20.56","1":"20.56"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"20.97","1":"20.97"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"21.18","1":"21.18"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"21.12","1":"21.12"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"20.77","1":"20.77"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"20.82","1":"20.82"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"20.56","1":"20.56"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"20.51","1":"20.51"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"20.61","1":"20.61"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"20.72","1":"20.72"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"20.50","1":"20.50"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"20.43","1":"20.43"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"20.59","1":"20.59"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"20.41","1":"20.41"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"20.02","1":"20.02"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"20.24","1":"20.24"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"20.23","1":"20.23"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"20.28","1":"20.28"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"19.75","1":"19.75"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"19.86","1":"19.86"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"19.83","1":"19.83"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"20.55","1":"20.55"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"20.09","1":"20.09"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"20.02","1":"20.02"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"19.81","1":"19.81"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"19.73","1":"19.73"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"19.74","1":"19.74"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"19.68","1":"19.68"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"19.22","1":"19.22"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"19.05","1":"19.05"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"19.12","1":"19.12"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"19.00","1":"19.00"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"18.82","1":"18.82"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"19.02","1":"19.02"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"18.80","1":"18.80"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"18.78","1":"18.78"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"18.76","1":"18.76"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"18.66","1":"18.66"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"17.89","1":"17.89"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"18.11","1":"18.11"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"17.90","1":"17.90"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"17.68","1":"17.68"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"17.78","1":"17.78"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"17.30","1":"17.30"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"17.15","1":"17.15"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"14.51","1":"14.51"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"14.10","1":"14.10"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"14.69","1":"14.69"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"13.59","1":"13.59"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"13.06","1":"13.06"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"13.48","1":"13.48"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"13.83","1":"13.83"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"13.52","1":"13.52"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"14.01","1":"14.01"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"13.69","1":"13.69"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"14.25","1":"14.25"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"14.43","1":"14.43"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"13.99","1":"13.99"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"14.32","1":"14.32"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"14.40","1":"14.40"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"14.67","1":"14.67"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"15.14","1":"15.14"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"14.05","1":"14.05"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"14.00","1":"14.00"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"14.02","1":"14.02"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"14.14","1":"14.14"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"14.39","1":"14.39"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"14.22","1":"14.22"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"14.01","1":"14.01"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"14.16","1":"14.16"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"14.13","1":"14.13"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"14.22","1":"14.22"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"14.09","1":"14.09"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"14.01","1":"14.01"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"13.96","1":"13.96"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"14.14","1":"14.14"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"14.02","1":"14.02"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"14.08","1":"14.08"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"14.05","1":"14.05"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"14.00","1":"14.00"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"14.05","1":"14.05"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"14.14","1":"14.14"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"14.04","1":"14.04"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"14.14","1":"14.14"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"14.08","1":"14.08"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"14.02","1":"14.02"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"14.00","1":"14.00"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"13.86","1":"13.86"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"13.68","1":"13.68"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"13.83","1":"13.83"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"13.99","1":"13.99"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"14.02","1":"14.02"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"14.06","1":"14.06"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"14.18","1":"14.18"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"14.00","1":"14.00"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"13.77","1":"13.77"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"13.74","1":"13.74"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"13.74","1":"13.74"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"13.75","1":"13.75"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"14.16","1":"14.16"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"14.13","1":"14.13"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"13.68","1":"13.68"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"13.55","1":"13.55"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"13.52","1":"13.52"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"13.70","1":"13.70"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"13.39","1":"13.39"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"13.35","1":"13.35"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"13.49","1":"13.49"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"13.70","1":"13.70"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"13.62","1":"13.62"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"13.51","1":"13.51"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"13.37","1":"13.37"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"13.69","1":"13.69"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"13.71","1":"13.71"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"13.84","1":"13.84"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"13.78","1":"13.78"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"13.68","1":"13.68"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"13.92","1":"13.92"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"14.10","1":"14.10"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"14.16","1":"14.16"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"15.22","1":"15.22"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"15.38","1":"15.38"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"15.65","1":"15.65"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"15.50","1":"15.50"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"15.29","1":"15.29"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"15.30","1":"15.30"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"15.58","1":"15.58"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"15.69","1":"15.69"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"15.45","1":"15.45"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"15.78","1":"15.78"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"15.50","1":"15.50"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"15.75","1":"15.75"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"16.00","1":"16.00"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"16.46","1":"16.46"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"16.37","1":"16.37"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"16.67","1":"16.67"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"17.48","1":"17.48"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"18.02","1":"18.02"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"18.17","1":"18.17"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"17.85","1":"17.85"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"17.99","1":"17.99"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"17.96","1":"17.96"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"17.90","1":"17.90"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"18.30","1":"18.30"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"19.67","1":"19.67"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"20.70","1":"20.70"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"20.22","1":"20.22"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"19.65","1":"19.65"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"19.52","1":"19.52"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"19.05","1":"19.05"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"19.40","1":"19.40"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"19.70","1":"19.70"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"19.50","1":"19.50"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"19.64","1":"19.64"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"19.82","1":"19.82"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"19.79","1":"19.79"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"19.80","1":"19.80"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"19.77","1":"19.77"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"20.04","1":"20.04"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"19.89","1":"19.89"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"19.70","1":"19.70"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"19.48","1":"19.48"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"19.30","1":"19.30"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"19.53","1":"19.53"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"19.39","1":"19.39"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"19.13","1":"19.13"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"19.09","1":"19.09"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"19.07","1":"19.07"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"19.17","1":"19.17"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"19.31","1":"19.31"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"19.13","1":"19.13"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"19.01","1":"19.01"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"19.05","1":"19.05"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"19.00","1":"19.00"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"18.99","1":"18.99"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"18.60","1":"18.60"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"18.90","1":"18.90"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"18.52","1":"18.52"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"18.52","1":"18.52"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"18.32","1":"18.32"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"18.05","1":"18.05"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"18.37","1":"18.37"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"18.21","1":"18.21"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"17.98","1":"17.98"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"18.00","1":"18.00"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"17.95","1":"17.95"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"17.83","1":"17.83"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"18.00","1":"18.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"18.52","1":"18.52"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"18.55","1":"18.55"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"18.99","1":"18.99"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"19.00","1":"19.00"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"19.28","1":"19.28"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"19.90","1":"19.90"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"19.65","1":"19.65"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"19.80","1":"19.80"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"19.39","1":"19.39"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"19.26","1":"19.26"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"18.73","1":"18.73"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"18.41","1":"18.41"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"18.59","1":"18.59"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"18.51","1":"18.51"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"18.97","1":"18.97"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"18.83","1":"18.83"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"18.75","1":"18.75"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"18.66","1":"18.66"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"18.82","1":"18.82"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"18.48","1":"18.48"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"18.53","1":"18.53"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"18.66","1":"18.66"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"18.70","1":"18.70"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"18.50","1":"18.50"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"18.69","1":"18.69"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"18.63","1":"18.63"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"18.43","1":"18.43"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"18.50","1":"18.50"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"18.64","1":"18.64"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"18.85","1":"18.85"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"18.88","1":"18.88"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"19.33","1":"19.33"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"19.44","1":"19.44"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"19.38","1":"19.38"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"19.55","1":"19.55"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"19.91","1":"19.91"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"19.71","1":"19.71"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"19.60","1":"19.60"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"19.47","1":"19.47"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"19.71","1":"19.71"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"19.80","1":"19.80"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"20.00","1":"20.00"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"20.75","1":"20.75"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"21.78","1":"21.78"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"22.14","1":"22.14"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"22.37","1":"22.37"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"22.24","1":"22.24"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"22.14","1":"22.14"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"22.00","1":"22.00"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"22.11","1":"22.11"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"22.31","1":"22.31"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"23.20","1":"23.20"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"23.41","1":"23.41"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"23.39","1":"23.39"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"23.41","1":"23.41"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"22.99","1":"22.99"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"22.61","1":"22.61"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"22.72","1":"22.72"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"22.97","1":"22.97"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"23.67","1":"23.67"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"23.52","1":"23.52"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"23.29","1":"23.29"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"23.50","1":"23.50"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"23.39","1":"23.39"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"23.50","1":"23.50"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"23.77","1":"23.77"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"23.56","1":"23.56"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"23.34","1":"23.34"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"23.32","1":"23.32"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"23.38","1":"23.38"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"23.71","1":"23.71"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"23.54","1":"23.54"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"23.34","1":"23.34"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"24.49","1":"24.49"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"24.52","1":"24.52"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"24.26","1":"24.26"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"24.24","1":"24.24"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"24.20","1":"24.20"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"24.18","1":"24.18"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"23.96","1":"23.96"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"23.63","1":"23.63"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"23.64","1":"23.64"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"23.39","1":"23.39"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"23.03","1":"23.03"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"24.75","1":"24.75"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"24.98","1":"24.98"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"25.01","1":"25.01"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"24.49","1":"24.49"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"24.70","1":"24.70"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"24.71","1":"24.71"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"24.04","1":"24.04"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"23.80","1":"23.80"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"24.30","1":"24.30"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"24.23","1":"24.23"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"24.27","1":"24.27"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"24.00","1":"24.00"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"24.00","1":"24.00"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"23.97","1":"23.97"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"24.09","1":"24.09"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"23.90","1":"23.90"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"23.91","1":"23.91"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"23.88","1":"23.88"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"23.54","1":"23.54"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"23.97","1":"23.97"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"24.01","1":"24.01"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"24.07","1":"24.07"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"24.03","1":"24.03"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"23.97","1":"23.97"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"20.45","1":"20.45"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"19.92","1":"19.92"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"20.14","1":"20.14"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"20.20","1":"20.20"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"19.95","1":"19.95"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"19.52","1":"19.52"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"19.47","1":"19.47"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"19.54","1":"19.54"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"19.27","1":"19.27"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"19.54","1":"19.54"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"19.43","1":"19.43"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"19.16","1":"19.16"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"19.00","1":"19.00"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"18.96","1":"18.96"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"19.14","1":"19.14"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"19.00","1":"19.00"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"19.14","1":"19.14"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"19.27","1":"19.27"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"19.11","1":"19.11"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"19.34","1":"19.34"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"19.10","1":"19.10"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"19.30","1":"19.30"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"19.09","1":"19.09"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"19.62","1":"19.62"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"20.07","1":"20.07"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"19.94","1":"19.94"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"19.95","1":"19.95"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"19.84","1":"19.84"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"19.65","1":"19.65"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"19.83","1":"19.83"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"19.59","1":"19.59"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"19.87","1":"19.87"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"20.00","1":"20.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"20.01","1":"20.01"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"20.00","1":"20.00"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"20.00","1":"20.00"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"19.95","1":"19.95"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"20.23","1":"20.23"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"20.25","1":"20.25"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"20.53","1":"20.53"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"20.84","1":"20.84"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"21.33","1":"21.33"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"21.64","1":"21.64"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"21.52","1":"21.52"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"21.92","1":"21.92"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"21.97","1":"21.97"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"22.20","1":"22.20"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"22.21","1":"22.21"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"22.19","1":"22.19"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"22.55","1":"22.55"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"22.09","1":"22.09"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"22.01","1":"22.01"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"22.15","1":"22.15"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"22.21","1":"22.21"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"22.32","1":"22.32"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"22.39","1":"22.39"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"22.23","1":"22.23"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"22.18","1":"22.18"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"22.40","1":"22.40"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"22.35","1":"22.35"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"22.34","1":"22.34"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"22.28","1":"22.28"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"22.40","1":"22.40"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"22.39","1":"22.39"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"22.26","1":"22.26"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"22.50","1":"22.50"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"22.73","1":"22.73"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"22.85","1":"22.85"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"22.78","1":"22.78"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"22.05","1":"22.05"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"21.39","1":"21.39"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"21.38","1":"21.38"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"21.58","1":"21.58"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"21.60","1":"21.60"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"21.36","1":"21.36"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"21.49","1":"21.49"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"21.25","1":"21.25"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"21.30","1":"21.30"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"21.28","1":"21.28"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"21.60","1":"21.60"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"21.80","1":"21.80"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"21.99","1":"21.99"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"22.00","1":"22.00"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"22.00","1":"22.00"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"21.84","1":"21.84"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"21.99","1":"21.99"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"22.47","1":"22.47"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"22.21","1":"22.21"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"22.14","1":"22.14"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"22.15","1":"22.15"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"22.26","1":"22.26"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"22.10","1":"22.10"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"22.01","1":"22.01"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"21.81","1":"21.81"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"20.98","1":"20.98"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"20.70","1":"20.70"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"20.19","1":"20.19"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"20.41","1":"20.41"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"20.39","1":"20.39"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"20.77","1":"20.77"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"20.91","1":"20.91"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"20.71","1":"20.71"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"20.45","1":"20.45"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"20.48","1":"20.48"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"20.44","1":"20.44"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"20.51","1":"20.51"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"20.68","1":"20.68"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"20.43","1":"20.43"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"20.43","1":"20.43"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"20.40","1":"20.40"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"20.85","1":"20.85"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"20.70","1":"20.70"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"20.99","1":"20.99"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"21.80","1":"21.80"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"21.85","1":"21.85"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"22.00","1":"22.00"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"22.19","1":"22.19"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"22.45","1":"22.45"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"23.22","1":"23.22"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"22.43","1":"22.43"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"22.53","1":"22.53"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"22.88","1":"22.88"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"22.88","1":"22.88"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"22.53","1":"22.53"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"21.93","1":"21.93"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"22.30","1":"22.30"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"22.26","1":"22.26"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"22.69","1":"22.69"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"22.94","1":"22.94"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"22.85","1":"22.85"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"22.52","1":"22.52"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"22.08","1":"22.08"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"22.15","1":"22.15"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"22.20","1":"22.20"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"23.00","1":"23.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"23.00","1":"23.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"24.16","1":"24.16"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"24.50","1":"24.50"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"24.60","1":"24.60"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"24.20","1":"24.20"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"22.80","1":"22.80"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"22.20","1":"22.20"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"22.53","1":"22.53"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"22.41","1":"22.41"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"23.12","1":"23.12"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"22.95","1":"22.95"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"23.01","1":"23.01"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"22.90","1":"22.90"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"23.10","1":"23.10"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"23.00","1":"23.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"23.15","1":"23.15"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"22.75","1":"22.75"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"23.05","1":"23.05"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"22.75","1":"22.75"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"22.61","1":"22.61"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"22.65","1":"22.65"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"22.50","1":"22.50"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"23.10","1":"23.10"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"23.39","1":"23.39"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"24.02","1":"24.02"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"24.00","1":"24.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"23.70","1":"23.70"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"23.00","1":"23.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"23.00","1":"23.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"23.40","1":"23.40"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"23.50","1":"23.50"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"23.70","1":"23.70"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"23.45","1":"23.45"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"22.08","1":"22.08"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"22.50","1":"22.50"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"22.90","1":"22.90"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"23.18","1":"23.18"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"22.75","1":"22.75"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"22.69","1":"22.69"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"22.30","1":"22.30"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"22.10","1":"22.10"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"22.40","1":"22.40"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"22.53","1":"22.53"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"22.02","1":"22.02"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"22.44","1":"22.44"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"22.58","1":"22.58"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"22.00","1":"22.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"21.91","1":"21.91"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"22.10","1":"22.10"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"21.85","1":"21.85"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"22.30","1":"22.30"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"22.00","1":"22.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"22.03","1":"22.03"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"22.00","1":"22.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"22.30","1":"22.30"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"22.20","1":"22.20"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"22.12","1":"22.12"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"22.39","1":"22.39"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"22.38","1":"22.38"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"22.67","1":"22.67"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"23.13","1":"23.13"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"23.23","1":"23.23"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"23.20","1":"23.20"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"23.01","1":"23.01"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"23.50","1":"23.50"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"23.50","1":"23.50"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"23.30","1":"23.30"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"23.11","1":"23.11"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"23.10","1":"23.10"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"23.39","1":"23.39"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"23.04","1":"23.04"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"23.19","1":"23.19"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"23.00","1":"23.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"23.00","1":"23.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"23.00","1":"23.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"23.57","1":"23.57"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"23.31","1":"23.31"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"23.50","1":"23.50"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"23.50","1":"23.50"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"23.50","1":"23.50"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"23.10","1":"23.10"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"23.00","1":"23.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"23.01","1":"23.01"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"22.99","1":"22.99"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"22.90","1":"22.90"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"23.25","1":"23.25"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"21.45","1":"21.45"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"20.59","1":"20.59"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"20.30","1":"20.30"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"20.40","1":"20.40"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"19.95","1":"19.95"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"19.85","1":"19.85"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"19.56","1":"19.56"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"19.00","1":"19.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"19.20","1":"19.20"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"19.24","1":"19.24"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"19.49","1":"19.49"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"19.50","1":"19.50"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"19.01","1":"19.01"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"19.16","1":"19.16"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"19.00","1":"19.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"18.51","1":"18.51"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"18.75","1":"18.75"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"18.86","1":"18.86"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"18.71","1":"18.71"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"18.50","1":"18.50"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"18.50","1":"18.50"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"18.55","1":"18.55"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"18.50","1":"18.50"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"18.40","1":"18.40"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"18.25","1":"18.25"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"18.50","1":"18.50"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"18.50","1":"18.50"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"18.50","1":"18.50"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"18.95","1":"18.95"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"18.90","1":"18.90"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"18.94","1":"18.94"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"18.80","1":"18.80"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"19.00","1":"19.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"18.70","1":"18.70"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"18.50","1":"18.50"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"18.65","1":"18.65"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"18.54","1":"18.54"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"19.00","1":"19.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"19.45","1":"19.45"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"19.47","1":"19.47"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"19.21","1":"19.21"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"19.73","1":"19.73"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"19.70","1":"19.70"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"19.78","1":"19.78"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"19.30","1":"19.30"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"19.68","1":"19.68"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"20.24","1":"20.24"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"20.01","1":"20.01"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"20.00","1":"20.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"20.35","1":"20.35"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"20.19","1":"20.19"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"20.00","1":"20.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"20.00","1":"20.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"19.20","1":"19.20"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"18.95","1":"18.95"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"18.30","1":"18.30"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"18.00","1":"18.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"18.30","1":"18.30"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"18.00","1":"18.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"18.00","1":"18.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"18.67","1":"18.67"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"18.78","1":"18.78"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"18.80","1":"18.80"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"18.79","1":"18.79"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"18.50","1":"18.50"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"18.45","1":"18.45"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"18.47","1":"18.47"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"18.60","1":"18.60"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"19.00","1":"19.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"18.41","1":"18.41"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"18.49","1":"18.49"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"18.24","1":"18.24"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"17.20","1":"17.20"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"17.44","1":"17.44"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"17.50","1":"17.50"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"17.50","1":"17.50"},{"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":"17.70","1":"17.70"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"17.39","1":"17.39"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"17.30","1":"17.30"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"17.99","1":"17.99"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"17.99","1":"17.99"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"17.55","1":"17.55"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"17.80","1":"17.80"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"17.98","1":"17.98"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"17.98","1":"17.98"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"17.45","1":"17.45"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"17.50","1":"17.50"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"17.20","1":"17.20"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"17.50","1":"17.50"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"17.25","1":"17.25"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"17.16","1":"17.16"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"16.85","1":"16.85"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"17.29","1":"17.29"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"17.50","1":"17.50"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"17.65","1":"17.65"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"17.70","1":"17.70"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"17.60","1":"17.60"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"17.40","1":"17.40"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"17.39","1":"17.39"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"16.96","1":"16.96"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"16.70","1":"16.70"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"16.89","1":"16.89"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"16.50","1":"16.50"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"16.60","1":"16.60"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"16.79","1":"16.79"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"16.50","1":"16.50"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"17.25","1":"17.25"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"16.90","1":"16.90"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"17.25","1":"17.25"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"17.50","1":"17.50"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"17.49","1":"17.49"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"17.70","1":"17.70"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"18.65","1":"18.65"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"18.11","1":"18.11"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"19.03","1":"19.03"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"19.01","1":"19.01"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"19.05","1":"19.05"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"19.10","1":"19.10"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"19.20","1":"19.20"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"18.93","1":"18.93"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"18.28","1":"18.28"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"18.98","1":"18.98"},{"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":"18.15","1":"18.15"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"18.60","1":"18.60"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"18.67","1":"18.67"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"18.50","1":"18.50"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"18.85","1":"18.85"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"18.80","1":"18.80"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"18.78","1":"18.78"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"18.76","1":"18.76"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"18.64","1":"18.64"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"18.40","1":"18.40"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"18.17","1":"18.17"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"18.20","1":"18.20"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"18.25","1":"18.25"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"18.00","1":"18.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"17.90","1":"17.90"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"17.82","1":"17.82"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"18.50","1":"18.50"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"18.00","1":"18.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"17.90","1":"17.90"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"18.00","1":"18.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"18.10","1":"18.10"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"18.00","1":"18.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"18.07","1":"18.07"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"17.60","1":"17.60"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"17.52","1":"17.52"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"17.61","1":"17.61"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"17.66","1":"17.66"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"17.80","1":"17.80"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"17.58","1":"17.58"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"17.86","1":"17.86"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"18.00","1":"18.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"17.54","1":"17.54"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"17.53","1":"17.53"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"17.70","1":"17.70"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"18.30","1":"18.30"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"18.55","1":"18.55"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"18.87","1":"18.87"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"18.75","1":"18.75"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"18.70","1":"18.70"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"19.30","1":"19.30"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"18.75","1":"18.75"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"18.80","1":"18.80"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"19.00","1":"19.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"19.00","1":"19.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"19.00","1":"19.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"19.40","1":"19.40"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"19.30","1":"19.30"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"19.20","1":"19.20"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"19.44","1":"19.44"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"20.00","1":"20.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"20.83","1":"20.83"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"20.70","1":"20.70"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"20.50","1":"20.50"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"20.55","1":"20.55"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"20.85","1":"20.85"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"20.75","1":"20.75"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"20.86","1":"20.86"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"20.75","1":"20.75"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"20.80","1":"20.80"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"21.30","1":"21.30"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"21.35","1":"21.35"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"21.00","1":"21.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"21.24","1":"21.24"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"20.99","1":"20.99"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"21.00","1":"21.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"21.00","1":"21.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"21.00","1":"21.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"21.14","1":"21.14"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"21.00","1":"21.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"21.20","1":"21.20"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"21.24","1":"21.24"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"21.10","1":"21.10"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"21.00","1":"21.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"20.99","1":"20.99"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"20.92","1":"20.92"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"20.50","1":"20.50"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"20.24","1":"20.24"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"20.65","1":"20.65"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"19.75","1":"19.75"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"20.10","1":"20.10"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"20.08","1":"20.08"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"20.00","1":"20.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"20.01","1":"20.01"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"19.98","1":"19.98"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"20.00","1":"20.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"19.98","1":"19.98"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"20.20","1":"20.20"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"20.20","1":"20.20"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"20.00","1":"20.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"19.90","1":"19.90"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"20.15","1":"20.15"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"20.64","1":"20.64"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"20.85","1":"20.85"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"20.30","1":"20.30"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"20.75","1":"20.75"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"20.45","1":"20.45"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"20.34","1":"20.34"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"19.50","1":"19.50"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"19.31","1":"19.31"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"19.49","1":"19.49"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"19.50","1":"19.50"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"19.40","1":"19.40"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"19.90","1":"19.90"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"20.25","1":"20.25"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"20.36","1":"20.36"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"20.24","1":"20.24"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"20.20","1":"20.20"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"20.10","1":"20.10"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"20.06","1":"20.06"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"20.10","1":"20.10"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"20.07","1":"20.07"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"19.99","1":"19.99"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"20.69","1":"20.69"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"20.25","1":"20.25"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"20.59","1":"20.59"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"20.50","1":"20.50"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"20.70","1":"20.70"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"20.68","1":"20.68"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"19.17","1":"19.17"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"18.95","1":"18.95"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"18.81","1":"18.81"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"18.55","1":"18.55"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"18.42","1":"18.42"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"18.49","1":"18.49"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"18.36","1":"18.36"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"18.30","1":"18.30"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"18.10","1":"18.10"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"18.27","1":"18.27"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"18.25","1":"18.25"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"18.30","1":"18.30"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"18.60","1":"18.60"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"18.60","1":"18.60"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"18.77","1":"18.77"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"18.40","1":"18.40"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"18.60","1":"18.60"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"18.70","1":"18.70"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"18.57","1":"18.57"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"18.40","1":"18.40"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"18.50","1":"18.50"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"18.70","1":"18.70"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"18.57","1":"18.57"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"16.67","1":"16.67"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"16.40","1":"16.40"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"16.03","1":"16.03"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"16.23","1":"16.23"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"16.00","1":"16.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"15.98","1":"15.98"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"15.80","1":"15.80"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"15.80","1":"15.80"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"15.55","1":"15.55"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"15.74","1":"15.74"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"15.74","1":"15.74"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"15.50","1":"15.50"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"15.60","1":"15.60"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"15.50","1":"15.50"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"15.55","1":"15.55"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"15.65","1":"15.65"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"15.75","1":"15.75"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"15.74","1":"15.74"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"15.63","1":"15.63"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"15.55","1":"15.55"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"15.70","1":"15.70"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"16.34","1":"16.34"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"15.98","1":"15.98"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"15.78","1":"15.78"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"15.86","1":"15.86"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"15.35","1":"15.35"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"15.32","1":"15.32"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"15.44","1":"15.44"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"15.40","1":"15.40"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"15.48","1":"15.48"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"15.20","1":"15.20"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"15.13","1":"15.13"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"15.05","1":"15.05"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"15.10","1":"15.10"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"15.00","1":"15.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"15.01","1":"15.01"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"15.00","1":"15.00"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"14.91","1":"14.91"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"14.90","1":"14.90"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"14.84","1":"14.84"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"14.50","1":"14.50"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"14.36","1":"14.36"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"14.34","1":"14.34"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"14.17","1":"14.17"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"14.18","1":"14.18"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"14.27","1":"14.27"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"14.29","1":"14.29"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"14.20","1":"14.20"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"14.20","1":"14.20"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"14.39","1":"14.39"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"14.24","1":"14.24"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"14.05","1":"14.05"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"13.95","1":"13.95"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"13.76","1":"13.76"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"13.51","1":"13.51"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"13.33","1":"13.33"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"13.29","1":"13.29"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"12.99","1":"12.99"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"12.52","1":"12.52"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"12.29","1":"12.29"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"12.36","1":"12.36"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"12.12","1":"12.12"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"12.80","1":"12.80"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"12.96","1":"12.96"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"13.84","1":"13.84"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"13.73","1":"13.73"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"13.75","1":"13.75"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"13.72","1":"13.72"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"13.58","1":"13.58"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"13.83","1":"13.83"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"14.11","1":"14.11"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"14.39","1":"14.39"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"14.14","1":"14.14"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"13.95","1":"13.95"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"14.32","1":"14.32"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"14.09","1":"14.09"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"14.04","1":"14.04"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"14.21","1":"14.21"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"15.25","1":"15.25"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"15.32","1":"15.32"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"15.69","1":"15.69"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"15.32","1":"15.32"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"15.81","1":"15.81"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"16.23","1":"16.23"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"16.40","1":"16.40"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"16.15","1":"16.15"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"16.44","1":"16.44"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"16.23","1":"16.23"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"16.18","1":"16.18"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"16.14","1":"16.14"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"16.02","1":"16.02"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"16.03","1":"16.03"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"16.17","1":"16.17"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"16.43","1":"16.43"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"16.46","1":"16.46"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"16.37","1":"16.37"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"16.12","1":"16.12"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"15.64","1":"15.64"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"15.66","1":"15.66"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"15.59","1":"15.59"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"15.79","1":"15.79"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"15.73","1":"15.73"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"15.59","1":"15.59"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"15.59","1":"15.59"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"15.50","1":"15.50"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"15.02","1":"15.02"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"15.01","1":"15.01"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"15.10","1":"15.10"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"15.16","1":"15.16"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"15.29","1":"15.29"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"15.35","1":"15.35"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"15.41","1":"15.41"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"15.41","1":"15.41"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"15.33","1":"15.33"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"15.39","1":"15.39"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"15.50","1":"15.50"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"15.54","1":"15.54"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"15.52","1":"15.52"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"15.25","1":"15.25"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"15.07","1":"15.07"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"15.04","1":"15.04"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"15.16","1":"15.16"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"15.21","1":"15.21"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"15.34","1":"15.34"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"15.74","1":"15.74"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"15.59","1":"15.59"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"15.50","1":"15.50"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"15.35","1":"15.35"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"15.55","1":"15.55"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"15.50","1":"15.50"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"15.57","1":"15.57"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"15.60","1":"15.60"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"16.23","1":"16.23"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"16.15","1":"16.15"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"16.20","1":"16.20"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"17.22","1":"17.22"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"17.70","1":"17.70"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"17.50","1":"17.50"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"17.50","1":"17.50"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"18.25","1":"18.25"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"18.01","1":"18.01"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"18.23","1":"18.23"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"18.29","1":"18.29"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"18.40","1":"18.40"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"18.28","1":"18.28"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"18.37","1":"18.37"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"18.28","1":"18.28"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"18.33","1":"18.33"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"18.40","1":"18.40"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"18.26","1":"18.26"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"18.49","1":"18.49"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"18.92","1":"18.92"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"19.60","1":"19.60"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"19.46","1":"19.46"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"19.37","1":"19.37"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"19.15","1":"19.15"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"19.00","1":"19.00"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"19.25","1":"19.25"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"19.05","1":"19.05"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"19.98","1":"19.98"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"20.36","1":"20.36"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"21.26","1":"21.26"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"21.50","1":"21.50"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"22.61","1":"22.61"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"22.50","1":"22.50"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"22.24","1":"22.24"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"21.96","1":"21.96"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"22.02","1":"22.02"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"21.72","1":"21.72"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"21.60","1":"21.60"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"22.00","1":"22.00"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"22.83","1":"22.83"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"24.54","1":"24.54"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"25.18","1":"25.18"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"25.00","1":"25.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"24.44","1":"24.44"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"24.56","1":"24.56"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"24.68","1":"24.68"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"24.26","1":"24.26"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"22.52","1":"22.52"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"22.18","1":"22.18"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"22.72","1":"22.72"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"22.73","1":"22.73"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"21.67","1":"21.67"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"21.97","1":"21.97"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"23.24","1":"23.24"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"24.72","1":"24.72"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"24.81","1":"24.81"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"24.99","1":"24.99"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"24.54","1":"24.54"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"24.27","1":"24.27"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"24.29","1":"24.29"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"23.49","1":"23.49"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"23.14","1":"23.14"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"23.08","1":"23.08"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"23.61","1":"23.61"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"23.79","1":"23.79"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"23.48","1":"23.48"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"23.68","1":"23.68"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"22.99","1":"22.99"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"23.49","1":"23.49"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"23.55","1":"23.55"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"23.48","1":"23.48"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"23.61","1":"23.61"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"23.90","1":"23.90"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"23.18","1":"23.18"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"23.03","1":"23.03"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"22.73","1":"22.73"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"22.68","1":"22.68"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"23.56","1":"23.56"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"23.72","1":"23.72"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"23.66","1":"23.66"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"24.90","1":"24.90"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"24.75","1":"24.75"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"24.03","1":"24.03"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"23.11","1":"23.11"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"23.30","1":"23.30"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"24.36","1":"24.36"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"24.00","1":"24.00"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"23.43","1":"23.43"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"23.44","1":"23.44"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"23.89","1":"23.89"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"22.86","1":"22.86"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"22.71","1":"22.71"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"22.71","1":"22.71"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"23.23","1":"23.23"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"23.57","1":"23.57"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"23.17","1":"23.17"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"23.42","1":"23.42"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"23.11","1":"23.11"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"22.88","1":"22.88"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"22.71","1":"22.71"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"22.80","1":"22.80"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"22.96","1":"22.96"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"23.01","1":"23.01"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"23.00","1":"23.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"23.01","1":"23.01"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"22.76","1":"22.76"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"23.13","1":"23.13"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"22.92","1":"22.92"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"22.79","1":"22.79"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"22.31","1":"22.31"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"20.05","1":"20.05"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"20.00","1":"20.00"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"19.51","1":"19.51"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"19.99","1":"19.99"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"20.17","1":"20.17"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"20.15","1":"20.15"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"20.60","1":"20.60"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"20.65","1":"20.65"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"20.34","1":"20.34"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"20.14","1":"20.14"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"20.20","1":"20.20"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"20.34","1":"20.34"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"20.33","1":"20.33"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"21.73","1":"21.73"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"22.88","1":"22.88"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"23.60","1":"23.60"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"23.91","1":"23.91"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"23.89","1":"23.89"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"23.76","1":"23.76"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"24.77","1":"24.77"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"24.73","1":"24.73"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"25.04","1":"25.04"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"24.85","1":"24.85"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"25.16","1":"25.16"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"24.50","1":"24.50"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"23.03","1":"23.03"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"22.12","1":"22.12"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"21.89","1":"21.89"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"22.85","1":"22.85"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"22.14","1":"22.14"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"22.43","1":"22.43"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"22.12","1":"22.12"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"21.83","1":"21.83"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"22.12","1":"22.12"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"22.44","1":"22.44"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"22.18","1":"22.18"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"22.27","1":"22.27"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"22.28","1":"22.28"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"22.56","1":"22.56"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"22.18","1":"22.18"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"22.01","1":"22.01"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"22.20","1":"22.20"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"22.52","1":"22.52"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"22.30","1":"22.30"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"22.22","1":"22.22"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"22.11","1":"22.11"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"21.99","1":"21.99"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"21.65","1":"21.65"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"21.44","1":"21.44"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"21.67","1":"21.67"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"21.27","1":"21.27"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"21.21","1":"21.21"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"21.22","1":"21.22"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"21.03","1":"21.03"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"20.38","1":"20.38"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"21.26","1":"21.26"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"22.54","1":"22.54"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"24.23","1":"24.23"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"23.67","1":"23.67"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"23.51","1":"23.51"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"22.62","1":"22.62"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"22.19","1":"22.19"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"22.02","1":"22.02"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"22.53","1":"22.53"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"22.80","1":"22.80"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"23.73","1":"23.73"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"24.50","1":"24.50"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"29.11","1":"29.11"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"30.97","1":"30.97"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"30.44","1":"30.44"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"28.11","1":"28.11"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"28.43","1":"28.43"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"27.85","1":"27.85"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"28.74","1":"28.74"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"28.11","1":"28.11"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"27.85","1":"27.85"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"27.22","1":"27.22"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"27.42","1":"27.42"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"28.12","1":"28.12"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"27.16","1":"27.16"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"27.04","1":"27.04"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"27.00","1":"27.00"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"28.12","1":"28.12"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"28.21","1":"28.21"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"28.01","1":"28.01"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"27.81","1":"27.81"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"26.06","1":"26.06"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"26.22","1":"26.22"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"25.58","1":"25.58"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"25.45","1":"25.45"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"25.65","1":"25.65"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"25.84","1":"25.84"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"25.87","1":"25.87"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"25.87","1":"25.87"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"26.08","1":"26.08"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"25.93","1":"25.93"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"25.61","1":"25.61"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"25.63","1":"25.63"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"25.64","1":"25.64"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"25.61","1":"25.61"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"25.82","1":"25.82"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"25.76","1":"25.76"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"25.90","1":"25.90"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"24.68","1":"24.68"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"24.83","1":"24.83"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"24.61","1":"24.61"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"23.63","1":"23.63"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"23.35","1":"23.35"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"23.27","1":"23.27"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"23.25","1":"23.25"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"23.34","1":"23.34"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"23.32","1":"23.32"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"23.67","1":"23.67"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"24.02","1":"24.02"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"23.69","1":"23.69"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"23.60","1":"23.60"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"23.73","1":"23.73"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"23.94","1":"23.94"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"23.82","1":"23.82"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"24.52","1":"24.52"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"25.12","1":"25.12"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"25.92","1":"25.92"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"27.11","1":"27.11"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"26.13","1":"26.13"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"26.31","1":"26.31"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"26.59","1":"26.59"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"26.40","1":"26.40"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"26.45","1":"26.45"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"26.51","1":"26.51"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"26.34","1":"26.34"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"26.91","1":"26.91"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"27.71","1":"27.71"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"28.00","1":"28.00"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"28.35","1":"28.35"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"28.98","1":"28.98"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"30.02","1":"30.02"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"29.94","1":"29.94"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"29.50","1":"29.50"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"29.76","1":"29.76"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"29.42","1":"29.42"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"29.34","1":"29.34"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"29.11","1":"29.11"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"29.91","1":"29.91"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"30.14","1":"30.14"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"29.64","1":"29.64"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"30.10","1":"30.10"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"28.77","1":"28.77"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"28.83","1":"28.83"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"28.40","1":"28.40"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"28.40","1":"28.40"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"28.01","1":"28.01"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"28.40","1":"28.40"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"28.73","1":"28.73"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"28.86","1":"28.86"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"29.10","1":"29.10"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"29.08","1":"29.08"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"29.08","1":"29.08"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"29.14","1":"29.14"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"29.05","1":"29.05"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"29.18","1":"29.18"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"29.47","1":"29.47"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"29.42","1":"29.42"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"29.27","1":"29.27"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"31.19","1":"31.19"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"31.30","1":"31.30"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"31.92","1":"31.92"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"35.11","1":"35.11"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"36.30","1":"36.30"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"39.82","1":"39.82"}]}