{"status":"success","msg":"Data does not exist","data":[{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"90.25","1":"90.25"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"87.40","1":"87.40"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"83.03","1":"83.03"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"79.53","1":"79.53"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"80.72","1":"80.72"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"84.75","1":"84.75"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"83.45","1":"83.45"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"87.62","1":"87.62"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"92.00","1":"92.00"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"90.26","1":"90.26"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"85.82","1":"85.82"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"84.44","1":"84.44"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"85.67","1":"85.67"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"84.90","1":"84.90"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"83.99","1":"83.99"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"82.10","1":"82.10"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"86.13","1":"86.13"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"85.04","1":"85.04"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"83.89","1":"83.89"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"81.59","1":"81.59"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"82.27","1":"82.27"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"81.80","1":"81.80"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"84.00","1":"84.00"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"84.51","1":"84.51"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"82.70","1":"82.70"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"82.10","1":"82.10"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"86.07","1":"86.07"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"84.65","1":"84.65"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"82.82","1":"82.82"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"83.50","1":"83.50"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"82.24","1":"82.24"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"86.35","1":"86.35"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"90.66","1":"90.66"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"92.96","1":"92.96"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"90.47","1":"90.47"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"93.20","1":"93.20"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"96.34","1":"96.34"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"96.27","1":"96.27"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"95.34","1":"95.34"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"95.14","1":"95.14"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"99.80","1":"99.80"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"99.66","1":"99.66"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"100.11","1":"100.11"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"96.50","1":"96.50"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"96.50","1":"96.50"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"99.41","1":"99.41"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"100.76","1":"100.76"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"100.75","1":"100.75"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"100.21","1":"100.21"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"98.34","1":"98.34"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"98.06","1":"98.06"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"97.96","1":"97.96"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"100.71","1":"100.71"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"98.20","1":"98.20"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"100.45","1":"100.45"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"100.80","1":"100.80"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"98.65","1":"98.65"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"98.62","1":"98.62"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"99.04","1":"99.04"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"98.35","1":"98.35"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"74.60","1":"74.60"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"74.45","1":"74.45"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"71.36","1":"71.36"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"68.72","1":"68.72"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"66.61","1":"66.61"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"65.93","1":"65.93"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"65.05","1":"65.05"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"62.59","1":"62.59"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"61.05","1":"61.05"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"64.05","1":"64.05"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"64.49","1":"64.49"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"64.32","1":"64.32"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"63.69","1":"63.69"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"66.87","1":"66.87"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"68.54","1":"68.54"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"68.15","1":"68.15"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"66.12","1":"66.12"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"64.51","1":"64.51"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"65.14","1":"65.14"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"63.78","1":"63.78"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"65.94","1":"65.94"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"65.90","1":"65.90"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"64.83","1":"64.83"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"63.94","1":"63.94"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"63.09","1":"63.09"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"63.09","1":"63.09"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"61.51","1":"61.51"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"61.76","1":"61.76"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"62.18","1":"62.18"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"63.75","1":"63.75"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"62.95","1":"62.95"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"62.08","1":"62.08"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"62.69","1":"62.69"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"61.30","1":"61.30"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"60.87","1":"60.87"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"60.02","1":"60.02"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"57.14","1":"57.14"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"56.20","1":"56.20"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"53.39","1":"53.39"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"51.43","1":"51.43"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"50.48","1":"50.48"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"53.00","1":"53.00"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"54.21","1":"54.21"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"52.99","1":"52.99"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"53.34","1":"53.34"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"53.30","1":"53.30"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"53.00","1":"53.00"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"53.35","1":"53.35"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"53.01","1":"53.01"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"53.73","1":"53.73"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"53.74","1":"53.74"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"52.73","1":"52.73"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"52.80","1":"52.80"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"52.87","1":"52.87"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"53.14","1":"53.14"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"52.69","1":"52.69"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"52.04","1":"52.04"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"50.43","1":"50.43"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"49.10","1":"49.10"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"50.00","1":"50.00"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"49.10","1":"49.10"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"48.50","1":"48.50"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"46.10","1":"46.10"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"44.92","1":"44.92"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"44.81","1":"44.81"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"43.27","1":"43.27"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"44.49","1":"44.49"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"45.32","1":"45.32"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"47.57","1":"47.57"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"48.01","1":"48.01"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"50.41","1":"50.41"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"52.93","1":"52.93"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"52.87","1":"52.87"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"54.57","1":"54.57"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"57.05","1":"57.05"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"57.46","1":"57.46"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"57.87","1":"57.87"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"56.72","1":"56.72"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"57.01","1":"57.01"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"56.90","1":"56.90"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"55.70","1":"55.70"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"55.49","1":"55.49"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"55.01","1":"55.01"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"53.49","1":"53.49"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"54.55","1":"54.55"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"54.14","1":"54.14"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"54.24","1":"54.24"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"54.32","1":"54.32"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"54.12","1":"54.12"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"54.30","1":"54.30"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"53.79","1":"53.79"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"53.45","1":"53.45"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"53.39","1":"53.39"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"56.05","1":"56.05"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"57.74","1":"57.74"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"57.89","1":"57.89"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"57.78","1":"57.78"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"56.80","1":"56.80"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"55.85","1":"55.85"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"55.95","1":"55.95"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"55.22","1":"55.22"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"55.42","1":"55.42"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"55.18","1":"55.18"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"54.93","1":"54.93"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"55.14","1":"55.14"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"54.75","1":"54.75"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"54.46","1":"54.46"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"54.52","1":"54.52"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"54.06","1":"54.06"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"54.14","1":"54.14"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"54.00","1":"54.00"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"55.98","1":"55.98"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"54.66","1":"54.66"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"54.38","1":"54.38"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"54.95","1":"54.95"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"57.09","1":"57.09"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"57.55","1":"57.55"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"57.50","1":"57.50"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"56.86","1":"56.86"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"56.06","1":"56.06"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"55.21","1":"55.21"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"56.60","1":"56.60"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"56.03","1":"56.03"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"55.42","1":"55.42"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"55.10","1":"55.10"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"55.00","1":"55.00"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"54.24","1":"54.24"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"52.94","1":"52.94"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"52.77","1":"52.77"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"52.85","1":"52.85"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"52.77","1":"52.77"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"52.46","1":"52.46"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"52.13","1":"52.13"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"50.69","1":"50.69"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"52.30","1":"52.30"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"52.68","1":"52.68"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"54.79","1":"54.79"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"55.18","1":"55.18"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"54.85","1":"54.85"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"53.79","1":"53.79"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"53.41","1":"53.41"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"53.64","1":"53.64"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"52.36","1":"52.36"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"52.36","1":"52.36"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"52.74","1":"52.74"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"52.82","1":"52.82"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"52.35","1":"52.35"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"52.98","1":"52.98"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"53.83","1":"53.83"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"54.89","1":"54.89"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"53.00","1":"53.00"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"52.50","1":"52.50"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"51.24","1":"51.24"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"50.43","1":"50.43"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"49.83","1":"49.83"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"51.83","1":"51.83"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"52.21","1":"52.21"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"52.09","1":"52.09"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"53.05","1":"53.05"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"53.55","1":"53.55"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"52.98","1":"52.98"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"52.95","1":"52.95"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"53.95","1":"53.95"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"54.44","1":"54.44"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"57.16","1":"57.16"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"57.85","1":"57.85"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"57.41","1":"57.41"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"58.00","1":"58.00"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"57.55","1":"57.55"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"58.33","1":"58.33"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"58.03","1":"58.03"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"57.55","1":"57.55"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"57.74","1":"57.74"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"58.17","1":"58.17"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"57.17","1":"57.17"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"56.84","1":"56.84"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"55.11","1":"55.11"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"55.17","1":"55.17"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"56.51","1":"56.51"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"56.61","1":"56.61"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"58.18","1":"58.18"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"57.53","1":"57.53"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"57.02","1":"57.02"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"56.08","1":"56.08"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"57.77","1":"57.77"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"56.63","1":"56.63"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"56.01","1":"56.01"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"56.01","1":"56.01"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"56.00","1":"56.00"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"55.56","1":"55.56"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"55.18","1":"55.18"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"55.56","1":"55.56"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"55.03","1":"55.03"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"55.92","1":"55.92"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"55.19","1":"55.19"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"57.05","1":"57.05"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"59.84","1":"59.84"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"60.68","1":"60.68"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"59.02","1":"59.02"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"58.53","1":"58.53"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"58.88","1":"58.88"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"57.85","1":"57.85"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"59.14","1":"59.14"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"58.96","1":"58.96"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"60.41","1":"60.41"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"62.63","1":"62.63"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"65.43","1":"65.43"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"63.24","1":"63.24"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"63.96","1":"63.96"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"63.49","1":"63.49"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"64.62","1":"64.62"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"64.41","1":"64.41"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"63.69","1":"63.69"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"62.74","1":"62.74"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"63.79","1":"63.79"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"63.98","1":"63.98"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"63.86","1":"63.86"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"67.01","1":"67.01"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"66.01","1":"66.01"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"66.97","1":"66.97"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"66.71","1":"66.71"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"66.65","1":"66.65"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"66.57","1":"66.57"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"63.62","1":"63.62"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"54.93","1":"54.93"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"54.31","1":"54.31"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"56.50","1":"56.50"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"55.69","1":"55.69"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"53.75","1":"53.75"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"52.52","1":"52.52"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"51.94","1":"51.94"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"49.91","1":"49.91"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"47.87","1":"47.87"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"49.63","1":"49.63"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"51.86","1":"51.86"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"53.59","1":"53.59"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"52.58","1":"52.58"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"51.93","1":"51.93"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"51.93","1":"51.93"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"51.34","1":"51.34"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"53.10","1":"53.10"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"53.16","1":"53.16"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"52.03","1":"52.03"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"51.49","1":"51.49"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"51.25","1":"51.25"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"51.60","1":"51.60"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"51.53","1":"51.53"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"50.83","1":"50.83"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"50.06","1":"50.06"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"51.11","1":"51.11"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"51.15","1":"51.15"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"52.88","1":"52.88"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"52.29","1":"52.29"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"53.39","1":"53.39"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"54.22","1":"54.22"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"54.18","1":"54.18"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"54.10","1":"54.10"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"54.65","1":"54.65"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"54.97","1":"54.97"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"56.42","1":"56.42"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"57.50","1":"57.50"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"56.70","1":"56.70"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"57.00","1":"57.00"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"56.86","1":"56.86"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"56.27","1":"56.27"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"55.11","1":"55.11"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"54.29","1":"54.29"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"54.57","1":"54.57"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"54.88","1":"54.88"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"57.26","1":"57.26"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"56.80","1":"56.80"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"56.50","1":"56.50"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"58.65","1":"58.65"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"60.05","1":"60.05"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"59.18","1":"59.18"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"58.32","1":"58.32"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"57.40","1":"57.40"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"57.12","1":"57.12"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"57.01","1":"57.01"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"57.03","1":"57.03"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"57.83","1":"57.83"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"58.40","1":"58.40"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"58.45","1":"58.45"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"59.43","1":"59.43"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"59.13","1":"59.13"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"58.09","1":"58.09"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"57.96","1":"57.96"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"57.77","1":"57.77"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"57.23","1":"57.23"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"59.59","1":"59.59"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"60.23","1":"60.23"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"59.89","1":"59.89"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"59.00","1":"59.00"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"58.02","1":"58.02"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"57.81","1":"57.81"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"57.42","1":"57.42"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"56.04","1":"56.04"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"54.21","1":"54.21"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"53.76","1":"53.76"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"53.41","1":"53.41"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"51.11","1":"51.11"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"50.92","1":"50.92"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"50.97","1":"50.97"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"52.45","1":"52.45"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"51.08","1":"51.08"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"50.20","1":"50.20"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"50.22","1":"50.22"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"50.07","1":"50.07"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"50.05","1":"50.05"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"52.55","1":"52.55"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"51.65","1":"51.65"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"50.69","1":"50.69"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"48.90","1":"48.90"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"49.15","1":"49.15"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"48.56","1":"48.56"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"47.48","1":"47.48"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"46.20","1":"46.20"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"45.58","1":"45.58"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"44.76","1":"44.76"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"44.80","1":"44.80"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"45.22","1":"45.22"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"46.00","1":"46.00"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"45.09","1":"45.09"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"45.50","1":"45.50"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"47.77","1":"47.77"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"48.99","1":"48.99"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"49.47","1":"49.47"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"48.50","1":"48.50"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"49.43","1":"49.43"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"49.51","1":"49.51"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"48.26","1":"48.26"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"47.30","1":"47.30"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"47.34","1":"47.34"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"48.05","1":"48.05"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"48.17","1":"48.17"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"48.41","1":"48.41"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"47.67","1":"47.67"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"47.16","1":"47.16"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"46.86","1":"46.86"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"46.31","1":"46.31"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"46.80","1":"46.80"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"47.39","1":"47.39"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"47.69","1":"47.69"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"46.96","1":"46.96"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"46.04","1":"46.04"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"46.22","1":"46.22"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"46.26","1":"46.26"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"46.53","1":"46.53"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"46.40","1":"46.40"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"46.20","1":"46.20"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"46.10","1":"46.10"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"45.68","1":"45.68"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"46.06","1":"46.06"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"46.00","1":"46.00"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"46.66","1":"46.66"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"47.62","1":"47.62"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"47.48","1":"47.48"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"46.93","1":"46.93"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"45.75","1":"45.75"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"45.42","1":"45.42"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"45.05","1":"45.05"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"45.20","1":"45.20"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"44.70","1":"44.70"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"44.99","1":"44.99"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"44.90","1":"44.90"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"44.86","1":"44.86"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"44.49","1":"44.49"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"44.39","1":"44.39"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"45.07","1":"45.07"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"44.69","1":"44.69"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"45.02","1":"45.02"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"44.84","1":"44.84"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"45.01","1":"45.01"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"45.00","1":"45.00"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"45.02","1":"45.02"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"44.82","1":"44.82"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"44.83","1":"44.83"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"45.05","1":"45.05"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"47.11","1":"47.11"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"46.59","1":"46.59"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"47.04","1":"47.04"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"46.21","1":"46.21"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"45.31","1":"45.31"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"44.20","1":"44.20"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"42.94","1":"42.94"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"43.99","1":"43.99"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"43.99","1":"43.99"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"43.84","1":"43.84"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"43.98","1":"43.98"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"43.67","1":"43.67"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"41.49","1":"41.49"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"41.16","1":"41.16"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"40.96","1":"40.96"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"40.85","1":"40.85"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"40.92","1":"40.92"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"40.07","1":"40.07"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"38.07","1":"38.07"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"39.78","1":"39.78"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"40.18","1":"40.18"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"38.78","1":"38.78"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"40.11","1":"40.11"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"38.37","1":"38.37"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"38.31","1":"38.31"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"38.94","1":"38.94"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"38.07","1":"38.07"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"38.65","1":"38.65"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"39.38","1":"39.38"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"37.56","1":"37.56"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"37.28","1":"37.28"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"37.63","1":"37.63"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"37.63","1":"37.63"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"37.43","1":"37.43"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"39.20","1":"39.20"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"39.43","1":"39.43"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"38.88","1":"38.88"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"38.95","1":"38.95"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"39.00","1":"39.00"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"39.30","1":"39.30"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"39.08","1":"39.08"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"38.22","1":"38.22"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"38.06","1":"38.06"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"38.66","1":"38.66"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"39.58","1":"39.58"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"41.55","1":"41.55"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"41.39","1":"41.39"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"41.05","1":"41.05"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"39.11","1":"39.11"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"38.55","1":"38.55"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"39.06","1":"39.06"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"39.19","1":"39.19"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"39.09","1":"39.09"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"37.64","1":"37.64"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"37.46","1":"37.46"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"36.91","1":"36.91"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"36.91","1":"36.91"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"35.44","1":"35.44"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"34.82","1":"34.82"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"35.63","1":"35.63"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"34.39","1":"34.39"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"35.45","1":"35.45"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"34.21","1":"34.21"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"32.64","1":"32.64"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"31.53","1":"31.53"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"31.08","1":"31.08"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"31.23","1":"31.23"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"30.30","1":"30.30"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"28.79","1":"28.79"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"30.05","1":"30.05"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"29.87","1":"29.87"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"28.54","1":"28.54"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"29.91","1":"29.91"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"30.30","1":"30.30"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"30.03","1":"30.03"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"29.45","1":"29.45"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"29.82","1":"29.82"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"30.01","1":"30.01"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"30.10","1":"30.10"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"31.60","1":"31.60"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"31.07","1":"31.07"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"29.69","1":"29.69"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"29.60","1":"29.60"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"31.04","1":"31.04"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"31.62","1":"31.62"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"30.18","1":"30.18"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"28.68","1":"28.68"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"27.26","1":"27.26"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"26.21","1":"26.21"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"25.98","1":"25.98"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"25.70","1":"25.70"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"25.32","1":"25.32"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"24.99","1":"24.99"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"24.42","1":"24.42"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"23.86","1":"23.86"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"25.03","1":"25.03"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"24.97","1":"24.97"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"24.64","1":"24.64"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"25.49","1":"25.49"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"26.26","1":"26.26"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"25.83","1":"25.83"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"25.68","1":"25.68"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"25.84","1":"25.84"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"25.98","1":"25.98"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"25.48","1":"25.48"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"24.81","1":"24.81"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"24.21","1":"24.21"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"24.31","1":"24.31"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"24.45","1":"24.45"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"25.05","1":"25.05"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"24.52","1":"24.52"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"23.87","1":"23.87"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"23.86","1":"23.86"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"24.99","1":"24.99"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"24.82","1":"24.82"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"25.00","1":"25.00"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"25.00","1":"25.00"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"25.00","1":"25.00"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"25.00","1":"25.00"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"25.03","1":"25.03"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"25.13","1":"25.13"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"26.22","1":"26.22"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"26.26","1":"26.26"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"26.14","1":"26.14"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"26.00","1":"26.00"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"25.59","1":"25.59"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"24.98","1":"24.98"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"24.70","1":"24.70"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"24.43","1":"24.43"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"23.99","1":"23.99"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"23.89","1":"23.89"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"23.50","1":"23.50"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"22.96","1":"22.96"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"22.68","1":"22.68"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"22.54","1":"22.54"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"22.50","1":"22.50"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"23.43","1":"23.43"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"23.54","1":"23.54"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"23.58","1":"23.58"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"23.00","1":"23.00"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"22.83","1":"22.83"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"22.13","1":"22.13"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"21.56","1":"21.56"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"22.23","1":"22.23"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"22.48","1":"22.48"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"22.50","1":"22.50"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"22.50","1":"22.50"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"22.22","1":"22.22"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"22.32","1":"22.32"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"22.74","1":"22.74"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"22.69","1":"22.69"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"22.84","1":"22.84"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"23.98","1":"23.98"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"25.17","1":"25.17"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"24.69","1":"24.69"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"25.19","1":"25.19"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"25.01","1":"25.01"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"24.03","1":"24.03"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"23.97","1":"23.97"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"24.00","1":"24.00"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"24.00","1":"24.00"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"23.79","1":"23.79"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"24.30","1":"24.30"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"24.93","1":"24.93"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"25.51","1":"25.51"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"26.74","1":"26.74"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"26.87","1":"26.87"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"26.53","1":"26.53"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"26.50","1":"26.50"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"26.07","1":"26.07"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"25.75","1":"25.75"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"25.57","1":"25.57"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"26.23","1":"26.23"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"27.54","1":"27.54"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"27.94","1":"27.94"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"26.83","1":"26.83"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"26.53","1":"26.53"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"27.37","1":"27.37"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"27.01","1":"27.01"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"26.63","1":"26.63"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"25.57","1":"25.57"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"25.76","1":"25.76"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"25.31","1":"25.31"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"24.99","1":"24.99"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"24.60","1":"24.60"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"24.63","1":"24.63"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"24.14","1":"24.14"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"23.56","1":"23.56"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"23.20","1":"23.20"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"23.32","1":"23.32"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"23.77","1":"23.77"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"24.00","1":"24.00"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"24.00","1":"24.00"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"24.55","1":"24.55"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"24.43","1":"24.43"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"23.97","1":"23.97"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"23.71","1":"23.71"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"23.65","1":"23.65"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"24.08","1":"24.08"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"23.81","1":"23.81"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"24.24","1":"24.24"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"24.05","1":"24.05"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"24.70","1":"24.70"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"25.52","1":"25.52"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"26.60","1":"26.60"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"26.30","1":"26.30"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"27.61","1":"27.61"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"28.99","1":"28.99"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"28.56","1":"28.56"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"29.17","1":"29.17"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"30.62","1":"30.62"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"30.76","1":"30.76"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"29.30","1":"29.30"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"29.41","1":"29.41"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"29.05","1":"29.05"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"28.98","1":"28.98"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"28.77","1":"28.77"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"30.09","1":"30.09"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"31.59","1":"31.59"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"31.30","1":"31.30"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"30.87","1":"30.87"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"30.10","1":"30.10"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"29.93","1":"29.93"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"29.74","1":"29.74"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"28.73","1":"28.73"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"28.42","1":"28.42"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"28.21","1":"28.21"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"27.83","1":"27.83"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"27.29","1":"27.29"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"26.90","1":"26.90"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"27.56","1":"27.56"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"28.88","1":"28.88"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"28.25","1":"28.25"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"27.42","1":"27.42"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"27.21","1":"27.21"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"26.56","1":"26.56"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"25.77","1":"25.77"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"24.87","1":"24.87"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"25.01","1":"25.01"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"25.16","1":"25.16"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"23.91","1":"23.91"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"25.02","1":"25.02"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"25.45","1":"25.45"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"25.02","1":"25.02"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"25.15","1":"25.15"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"25.50","1":"25.50"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"26.31","1":"26.31"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"26.29","1":"26.29"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"26.43","1":"26.43"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"26.55","1":"26.55"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"25.67","1":"25.67"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"26.05","1":"26.05"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"26.39","1":"26.39"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"27.70","1":"27.70"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"27.89","1":"27.89"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"29.27","1":"29.27"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"28.94","1":"28.94"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"29.30","1":"29.30"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"29.76","1":"29.76"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"29.33","1":"29.33"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"29.00","1":"29.00"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"29.51","1":"29.51"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"29.65","1":"29.65"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"30.08","1":"30.08"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"28.91","1":"28.91"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"28.50","1":"28.50"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"28.49","1":"28.49"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"27.12","1":"27.12"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"26.96","1":"26.96"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"27.89","1":"27.89"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"27.51","1":"27.51"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"27.25","1":"27.25"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"27.27","1":"27.27"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"27.04","1":"27.04"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"26.15","1":"26.15"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"26.50","1":"26.50"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"25.89","1":"25.89"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"25.39","1":"25.39"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"25.03","1":"25.03"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"25.26","1":"25.26"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"25.74","1":"25.74"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"26.46","1":"26.46"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"26.14","1":"26.14"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"26.62","1":"26.62"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"27.95","1":"27.95"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"28.83","1":"28.83"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"28.48","1":"28.48"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"27.21","1":"27.21"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"28.10","1":"28.10"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"28.25","1":"28.25"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"28.67","1":"28.67"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"29.16","1":"29.16"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"29.00","1":"29.00"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"28.52","1":"28.52"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"28.27","1":"28.27"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"28.47","1":"28.47"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"29.89","1":"29.89"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"30.52","1":"30.52"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"30.16","1":"30.16"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"31.31","1":"31.31"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"31.68","1":"31.68"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"31.30","1":"31.30"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"30.87","1":"30.87"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"30.02","1":"30.02"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"31.01","1":"31.01"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"30.03","1":"30.03"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"30.15","1":"30.15"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"30.45","1":"30.45"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"30.33","1":"30.33"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"30.80","1":"30.80"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"31.55","1":"31.55"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"31.70","1":"31.70"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"31.52","1":"31.52"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"31.47","1":"31.47"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"31.37","1":"31.37"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"30.73","1":"30.73"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"30.49","1":"30.49"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"30.88","1":"30.88"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"30.66","1":"30.66"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"30.55","1":"30.55"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"30.72","1":"30.72"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"30.04","1":"30.04"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"29.29","1":"29.29"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"30.03","1":"30.03"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"29.43","1":"29.43"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"28.94","1":"28.94"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"28.17","1":"28.17"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"28.10","1":"28.10"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"27.40","1":"27.40"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"27.50","1":"27.50"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"27.06","1":"27.06"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"26.30","1":"26.30"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"26.66","1":"26.66"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"25.85","1":"25.85"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"25.01","1":"25.01"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"23.81","1":"23.81"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"24.50","1":"24.50"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"24.68","1":"24.68"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"24.03","1":"24.03"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"23.10","1":"23.10"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"22.20","1":"22.20"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"22.32","1":"22.32"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"23.43","1":"23.43"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"24.00","1":"24.00"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"25.00","1":"25.00"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"24.85","1":"24.85"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"23.91","1":"23.91"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"25.10","1":"25.10"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"24.55","1":"24.55"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"24.65","1":"24.65"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"24.98","1":"24.98"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"24.58","1":"24.58"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"23.93","1":"23.93"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"24.24","1":"24.24"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"24.00","1":"24.00"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"24.00","1":"24.00"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"24.87","1":"24.87"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"25.07","1":"25.07"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"25.40","1":"25.40"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"26.23","1":"26.23"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"27.07","1":"27.07"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"27.50","1":"27.50"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"27.53","1":"27.53"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"27.64","1":"27.64"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"27.16","1":"27.16"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"27.08","1":"27.08"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"27.02","1":"27.02"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"26.50","1":"26.50"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"25.83","1":"25.83"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"25.49","1":"25.49"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"25.31","1":"25.31"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"25.42","1":"25.42"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"25.37","1":"25.37"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"25.24","1":"25.24"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"23.98","1":"23.98"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"24.65","1":"24.65"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"24.19","1":"24.19"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"23.73","1":"23.73"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"23.58","1":"23.58"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"24.00","1":"24.00"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"23.70","1":"23.70"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"24.02","1":"24.02"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"23.09","1":"23.09"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"23.50","1":"23.50"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"23.51","1":"23.51"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"23.25","1":"23.25"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"23.14","1":"23.14"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"23.40","1":"23.40"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"23.50","1":"23.50"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"23.26","1":"23.26"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"23.48","1":"23.48"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"23.56","1":"23.56"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"23.63","1":"23.63"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"23.93","1":"23.93"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"23.60","1":"23.60"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"23.41","1":"23.41"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"23.28","1":"23.28"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"23.10","1":"23.10"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"23.40","1":"23.40"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"23.63","1":"23.63"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"23.79","1":"23.79"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"24.06","1":"24.06"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"24.14","1":"24.14"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"23.97","1":"23.97"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"23.73","1":"23.73"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"23.80","1":"23.80"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"23.90","1":"23.90"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"24.23","1":"24.23"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"23.90","1":"23.90"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"24.07","1":"24.07"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"23.86","1":"23.86"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"23.73","1":"23.73"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"23.68","1":"23.68"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"24.25","1":"24.25"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"25.24","1":"25.24"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"25.31","1":"25.31"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"26.57","1":"26.57"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"26.72","1":"26.72"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"27.08","1":"27.08"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"26.12","1":"26.12"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"24.87","1":"24.87"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"24.22","1":"24.22"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"23.70","1":"23.70"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"24.03","1":"24.03"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"24.00","1":"24.00"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"23.73","1":"23.73"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"24.90","1":"24.90"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"24.35","1":"24.35"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"24.23","1":"24.23"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"24.28","1":"24.28"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"23.83","1":"23.83"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"23.70","1":"23.70"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"24.12","1":"24.12"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"22.92","1":"22.92"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"21.78","1":"21.78"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"21.15","1":"21.15"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"21.15","1":"21.15"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"21.85","1":"21.85"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"21.98","1":"21.98"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"22.34","1":"22.34"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"22.02","1":"22.02"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"21.21","1":"21.21"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"21.39","1":"21.39"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"21.08","1":"21.08"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"20.89","1":"20.89"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"19.85","1":"19.85"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"18.85","1":"18.85"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"18.23","1":"18.23"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"17.54","1":"17.54"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"17.52","1":"17.52"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"17.69","1":"17.69"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"18.02","1":"18.02"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"17.65","1":"17.65"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"17.47","1":"17.47"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"18.04","1":"18.04"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"17.83","1":"17.83"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"17.98","1":"17.98"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"17.65","1":"17.65"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"17.41","1":"17.41"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"17.42","1":"17.42"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"16.82","1":"16.82"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"16.79","1":"16.79"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"15.80","1":"15.80"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"15.46","1":"15.46"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"16.00","1":"16.00"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"15.93","1":"15.93"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"16.52","1":"16.52"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"16.94","1":"16.94"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"16.98","1":"16.98"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"16.23","1":"16.23"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"15.86","1":"15.86"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"16.04","1":"16.04"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"15.15","1":"15.15"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"14.15","1":"14.15"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"13.41","1":"13.41"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"14.21","1":"14.21"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"14.61","1":"14.61"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"14.61","1":"14.61"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"14.15","1":"14.15"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"13.99","1":"13.99"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"14.01","1":"14.01"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"13.75","1":"13.75"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"13.76","1":"13.76"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"12.77","1":"12.77"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"12.58","1":"12.58"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"12.29","1":"12.29"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"11.29","1":"11.29"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"11.36","1":"11.36"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"12.01","1":"12.01"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"11.21","1":"11.21"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"10.57","1":"10.57"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"11.51","1":"11.51"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"11.97","1":"11.97"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"12.97","1":"12.97"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"13.78","1":"13.78"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"13.84","1":"13.84"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"13.47","1":"13.47"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"12.69","1":"12.69"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"13.05","1":"13.05"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"12.95","1":"12.95"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"12.64","1":"12.64"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"12.56","1":"12.56"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"12.91","1":"12.91"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"13.90","1":"13.90"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"14.26","1":"14.26"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"13.94","1":"13.94"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"13.79","1":"13.79"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"13.48","1":"13.48"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"13.69","1":"13.69"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"13.54","1":"13.54"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"13.26","1":"13.26"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"13.44","1":"13.44"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"13.30","1":"13.30"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"12.60","1":"12.60"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"12.36","1":"12.36"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"12.60","1":"12.60"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"12.81","1":"12.81"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"13.05","1":"13.05"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"12.82","1":"12.82"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"12.69","1":"12.69"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"12.51","1":"12.51"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"12.50","1":"12.50"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"12.50","1":"12.50"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"12.30","1":"12.30"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"12.21","1":"12.21"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"12.06","1":"12.06"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"11.80","1":"11.80"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"11.74","1":"11.74"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"11.77","1":"11.77"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"11.54","1":"11.54"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"11.78","1":"11.78"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"11.75","1":"11.75"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"11.63","1":"11.63"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"11.79","1":"11.79"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"11.50","1":"11.50"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"10.98","1":"10.98"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"10.70","1":"10.70"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"10.98","1":"10.98"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"11.08","1":"11.08"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"11.10","1":"11.10"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"11.05","1":"11.05"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"11.00","1":"11.00"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"10.75","1":"10.75"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"10.53","1":"10.53"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"10.50","1":"10.50"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"10.71","1":"10.71"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"10.50","1":"10.50"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"10.78","1":"10.78"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"10.67","1":"10.67"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"11.32","1":"11.32"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"11.85","1":"11.85"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"12.59","1":"12.59"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"12.53","1":"12.53"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"12.28","1":"12.28"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"12.27","1":"12.27"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"11.92","1":"11.92"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"11.48","1":"11.48"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"11.50","1":"11.50"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"11.10","1":"11.10"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"11.19","1":"11.19"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"10.96","1":"10.96"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"11.00","1":"11.00"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"10.94","1":"10.94"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"10.93","1":"10.93"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"10.79","1":"10.79"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"10.65","1":"10.65"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"10.90","1":"10.90"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"10.75","1":"10.75"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"10.88","1":"10.88"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"10.69","1":"10.69"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"10.61","1":"10.61"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"10.52","1":"10.52"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"10.47","1":"10.47"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"10.84","1":"10.84"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"10.89","1":"10.89"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"10.89","1":"10.89"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"10.67","1":"10.67"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"10.62","1":"10.62"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"11.30","1":"11.30"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"11.18","1":"11.18"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"11.72","1":"11.72"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"11.70","1":"11.70"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"12.32","1":"12.32"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"12.39","1":"12.39"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"11.99","1":"11.99"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"11.29","1":"11.29"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"11.28","1":"11.28"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"11.45","1":"11.45"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"11.42","1":"11.42"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"10.81","1":"10.81"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"9.89","1":"9.89"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"10.06","1":"10.06"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"10.19","1":"10.19"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"10.31","1":"10.31"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"10.80","1":"10.80"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"11.80","1":"11.80"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"12.80","1":"12.80"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"13.80","1":"13.80"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"14.48","1":"14.48"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"13.54","1":"13.54"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"13.33","1":"13.33"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"13.40","1":"13.40"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"13.23","1":"13.23"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"13.02","1":"13.02"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"12.99","1":"12.99"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"13.30","1":"13.30"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"13.86","1":"13.86"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"13.66","1":"13.66"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"14.18","1":"14.18"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"15.08","1":"15.08"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"15.84","1":"15.84"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"15.19","1":"15.19"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"14.72","1":"14.72"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"14.23","1":"14.23"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"14.69","1":"14.69"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"15.68","1":"15.68"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"15.59","1":"15.59"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"15.32","1":"15.32"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"15.67","1":"15.67"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"16.47","1":"16.47"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"17.41","1":"17.41"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"16.54","1":"16.54"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"17.00","1":"17.00"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"16.98","1":"16.98"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"16.65","1":"16.65"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"15.65","1":"15.65"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"15.11","1":"15.11"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"14.81","1":"14.81"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"14.66","1":"14.66"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"15.43","1":"15.43"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"15.93","1":"15.93"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"15.19","1":"15.19"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"14.79","1":"14.79"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"13.98","1":"13.98"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"14.31","1":"14.31"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"13.38","1":"13.38"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"13.59","1":"13.59"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"14.15","1":"14.15"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"14.18","1":"14.18"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"14.16","1":"14.16"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"14.13","1":"14.13"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"14.93","1":"14.93"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"14.84","1":"14.84"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"14.31","1":"14.31"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"13.68","1":"13.68"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"14.27","1":"14.27"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"12.65","1":"12.65"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"13.65","1":"13.65"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"13.87","1":"13.87"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"13.75","1":"13.75"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"13.30","1":"13.30"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"13.16","1":"13.16"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"13.47","1":"13.47"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"13.51","1":"13.51"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"13.73","1":"13.73"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"13.64","1":"13.64"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"13.14","1":"13.14"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"12.40","1":"12.40"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"13.40","1":"13.40"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"13.38","1":"13.38"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"13.17","1":"13.17"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"13.03","1":"13.03"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"13.23","1":"13.23"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"13.00","1":"13.00"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"12.79","1":"12.79"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"12.86","1":"12.86"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"12.75","1":"12.75"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"12.76","1":"12.76"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"12.04","1":"12.04"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"12.60","1":"12.60"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"12.79","1":"12.79"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"12.85","1":"12.85"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"12.58","1":"12.58"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"12.01","1":"12.01"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"12.06","1":"12.06"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"12.76","1":"12.76"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"12.67","1":"12.67"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"13.23","1":"13.23"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"12.23","1":"12.23"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"12.40","1":"12.40"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"12.30","1":"12.30"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"12.38","1":"12.38"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"12.13","1":"12.13"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"13.10","1":"13.10"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"12.98","1":"12.98"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"12.70","1":"12.70"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"13.37","1":"13.37"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"12.90","1":"12.90"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"12.25","1":"12.25"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"12.23","1":"12.23"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"12.00","1":"12.00"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"11.41","1":"11.41"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"11.12","1":"11.12"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"10.15","1":"10.15"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"9.89","1":"9.89"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"8.92","1":"8.92"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"8.30","1":"8.30"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"8.05","1":"8.05"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"7.60","1":"7.60"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"6.71","1":"6.71"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"6.61","1":"6.61"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"7.61","1":"7.61"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"8.60","1":"8.60"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"9.49","1":"9.49"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"9.43","1":"9.43"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"9.79","1":"9.79"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"10.00","1":"10.00"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"9.50","1":"9.50"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"9.68","1":"9.68"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"9.73","1":"9.73"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"10.09","1":"10.09"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"9.95","1":"9.95"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"9.45","1":"9.45"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"9.18","1":"9.18"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"9.25","1":"9.25"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"9.18","1":"9.18"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"10.18","1":"10.18"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"10.06","1":"10.06"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"9.51","1":"9.51"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"9.41","1":"9.41"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"9.62","1":"9.62"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"9.50","1":"9.50"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"9.69","1":"9.69"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"10.03","1":"10.03"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"10.17","1":"10.17"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"10.16","1":"10.16"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"10.00","1":"10.00"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"10.25","1":"10.25"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"10.23","1":"10.23"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"9.84","1":"9.84"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"9.79","1":"9.79"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"9.76","1":"9.76"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"9.93","1":"9.93"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"9.92","1":"9.92"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"10.20","1":"10.20"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"10.07","1":"10.07"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"10.02","1":"10.02"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"9.91","1":"9.91"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"9.82","1":"9.82"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"9.80","1":"9.80"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"10.29","1":"10.29"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"10.94","1":"10.94"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"11.94","1":"11.94"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"11.34","1":"11.34"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"11.17","1":"11.17"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"11.60","1":"11.60"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"11.93","1":"11.93"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"11.89","1":"11.89"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"12.00","1":"12.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"11.94","1":"11.94"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"12.03","1":"12.03"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"11.76","1":"11.76"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"11.53","1":"11.53"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"11.81","1":"11.81"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"11.98","1":"11.98"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"11.60","1":"11.60"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"11.39","1":"11.39"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"11.27","1":"11.27"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"11.54","1":"11.54"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"12.15","1":"12.15"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"11.93","1":"11.93"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"11.68","1":"11.68"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"11.60","1":"11.60"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"11.44","1":"11.44"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"11.96","1":"11.96"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"12.02","1":"12.02"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"11.90","1":"11.90"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"12.70","1":"12.70"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"12.58","1":"12.58"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"12.52","1":"12.52"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"12.43","1":"12.43"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"12.30","1":"12.30"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"12.35","1":"12.35"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"12.48","1":"12.48"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"12.20","1":"12.20"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"12.55","1":"12.55"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"12.89","1":"12.89"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"13.77","1":"13.77"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"13.43","1":"13.43"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"13.10","1":"13.10"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"12.59","1":"12.59"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"12.59","1":"12.59"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"12.71","1":"12.71"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"12.71","1":"12.71"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"12.81","1":"12.81"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"13.46","1":"13.46"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"13.29","1":"13.29"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"13.53","1":"13.53"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"14.20","1":"14.20"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"13.96","1":"13.96"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"14.07","1":"14.07"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"13.77","1":"13.77"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"13.79","1":"13.79"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"13.51","1":"13.51"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"13.60","1":"13.60"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"13.31","1":"13.31"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"13.24","1":"13.24"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"13.06","1":"13.06"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"13.06","1":"13.06"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"12.79","1":"12.79"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"12.90","1":"12.90"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"13.19","1":"13.19"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"13.48","1":"13.48"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"14.49","1":"14.49"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"14.69","1":"14.69"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"15.28","1":"15.28"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"15.19","1":"15.19"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"14.97","1":"14.97"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"15.13","1":"15.13"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"15.05","1":"15.05"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"16.17","1":"16.17"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"17.32","1":"17.32"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"18.61","1":"18.61"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"18.21","1":"18.21"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"18.52","1":"18.52"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"19.90","1":"19.90"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"21.39","1":"21.39"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"20.13","1":"20.13"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"20.84","1":"20.84"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"19.94","1":"19.94"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"20.70","1":"20.70"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"21.09","1":"21.09"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"20.08","1":"20.08"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"20.57","1":"20.57"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"20.21","1":"20.21"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"20.01","1":"20.01"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"20.02","1":"20.02"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"19.16","1":"19.16"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"18.22","1":"18.22"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"17.49","1":"17.49"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"17.74","1":"17.74"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"19.06","1":"19.06"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"20.47","1":"20.47"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"20.04","1":"20.04"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"20.14","1":"20.14"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"19.19","1":"19.19"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"19.16","1":"19.16"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"19.15","1":"19.15"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"19.14","1":"19.14"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"18.91","1":"18.91"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"18.98","1":"18.98"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"19.08","1":"19.08"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"19.80","1":"19.80"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"19.63","1":"19.63"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"19.37","1":"19.37"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"19.41","1":"19.41"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"19.14","1":"19.14"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"18.89","1":"18.89"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"18.32","1":"18.32"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"17.41","1":"17.41"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"17.80","1":"17.80"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"17.82","1":"17.82"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"18.55","1":"18.55"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"19.17","1":"19.17"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"19.20","1":"19.20"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"20.41","1":"20.41"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"20.81","1":"20.81"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"20.11","1":"20.11"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"20.21","1":"20.21"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"19.61","1":"19.61"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"18.39","1":"18.39"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"17.97","1":"17.97"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"17.86","1":"17.86"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"17.61","1":"17.61"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"17.17","1":"17.17"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"17.24","1":"17.24"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"17.20","1":"17.20"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"18.06","1":"18.06"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"18.00","1":"18.00"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"18.06","1":"18.06"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"17.97","1":"17.97"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"17.99","1":"17.99"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"17.11","1":"17.11"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"16.94","1":"16.94"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"16.59","1":"16.59"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"16.69","1":"16.69"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"17.31","1":"17.31"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"16.84","1":"16.84"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"16.69","1":"16.69"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"16.85","1":"16.85"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"17.04","1":"17.04"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"16.75","1":"16.75"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"16.88","1":"16.88"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"16.85","1":"16.85"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"16.73","1":"16.73"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"16.48","1":"16.48"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"16.28","1":"16.28"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"16.34","1":"16.34"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"17.56","1":"17.56"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"17.66","1":"17.66"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"15.72","1":"15.72"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"15.54","1":"15.54"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"15.55","1":"15.55"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"15.52","1":"15.52"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"16.68","1":"16.68"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"16.36","1":"16.36"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"16.31","1":"16.31"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"16.27","1":"16.27"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"16.26","1":"16.26"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"16.60","1":"16.60"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"16.28","1":"16.28"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"16.45","1":"16.45"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"16.57","1":"16.57"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"17.06","1":"17.06"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"17.17","1":"17.17"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"16.88","1":"16.88"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"16.39","1":"16.39"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"16.40","1":"16.40"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"16.50","1":"16.50"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"16.54","1":"16.54"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"16.08","1":"16.08"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"16.08","1":"16.08"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"15.93","1":"15.93"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"15.99","1":"15.99"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"15.94","1":"15.94"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"16.80","1":"16.80"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"16.38","1":"16.38"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"16.16","1":"16.16"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"16.02","1":"16.02"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"15.92","1":"15.92"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"15.73","1":"15.73"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"15.79","1":"15.79"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"15.55","1":"15.55"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"15.55","1":"15.55"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"15.51","1":"15.51"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"15.41","1":"15.41"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"15.83","1":"15.83"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"16.06","1":"16.06"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"15.71","1":"15.71"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"15.09","1":"15.09"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"15.18","1":"15.18"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"14.82","1":"14.82"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"14.12","1":"14.12"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"14.31","1":"14.31"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"15.11","1":"15.11"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"14.42","1":"14.42"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"14.81","1":"14.81"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"14.67","1":"14.67"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"14.30","1":"14.30"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"14.32","1":"14.32"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"13.48","1":"13.48"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"13.85","1":"13.85"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"14.41","1":"14.41"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"14.21","1":"14.21"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"14.49","1":"14.49"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"15.57","1":"15.57"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"16.10","1":"16.10"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"15.51","1":"15.51"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"15.32","1":"15.32"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"15.34","1":"15.34"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"15.41","1":"15.41"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"14.90","1":"14.90"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"14.91","1":"14.91"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"15.26","1":"15.26"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"14.99","1":"14.99"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"14.63","1":"14.63"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"14.46","1":"14.46"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"14.63","1":"14.63"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"14.59","1":"14.59"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"14.99","1":"14.99"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"15.22","1":"15.22"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"14.94","1":"14.94"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"14.73","1":"14.73"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"14.80","1":"14.80"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"14.71","1":"14.71"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"14.57","1":"14.57"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"14.38","1":"14.38"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"14.89","1":"14.89"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"15.02","1":"15.02"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"14.62","1":"14.62"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"14.43","1":"14.43"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"14.19","1":"14.19"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"14.39","1":"14.39"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"14.23","1":"14.23"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"14.04","1":"14.04"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"13.56","1":"13.56"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"13.16","1":"13.16"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"13.38","1":"13.38"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"13.33","1":"13.33"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"13.64","1":"13.64"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"14.36","1":"14.36"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"15.42","1":"15.42"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"15.02","1":"15.02"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"15.14","1":"15.14"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"15.08","1":"15.08"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"15.06","1":"15.06"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"15.13","1":"15.13"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"15.13","1":"15.13"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"15.77","1":"15.77"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"16.48","1":"16.48"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"16.83","1":"16.83"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"16.47","1":"16.47"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"16.56","1":"16.56"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"17.13","1":"17.13"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"17.53","1":"17.53"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"17.07","1":"17.07"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"16.59","1":"16.59"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"16.52","1":"16.52"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"17.55","1":"17.55"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"18.70","1":"18.70"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"19.06","1":"19.06"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"18.95","1":"18.95"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"19.61","1":"19.61"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"18.85","1":"18.85"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"19.00","1":"19.00"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"19.06","1":"19.06"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"19.46","1":"19.46"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"20.03","1":"20.03"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"20.44","1":"20.44"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"20.05","1":"20.05"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"19.27","1":"19.27"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"19.91","1":"19.91"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"19.93","1":"19.93"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"19.71","1":"19.71"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"19.69","1":"19.69"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"19.12","1":"19.12"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"18.34","1":"18.34"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"18.34","1":"18.34"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"18.90","1":"18.90"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"18.91","1":"18.91"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"18.75","1":"18.75"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"19.85","1":"19.85"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"20.13","1":"20.13"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"20.08","1":"20.08"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"20.75","1":"20.75"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"20.47","1":"20.47"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"19.80","1":"19.80"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"20.79","1":"20.79"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"20.76","1":"20.76"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"20.40","1":"20.40"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"20.03","1":"20.03"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"19.68","1":"19.68"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"20.26","1":"20.26"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"20.15","1":"20.15"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"20.16","1":"20.16"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"19.91","1":"19.91"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"19.72","1":"19.72"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"19.00","1":"19.00"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"18.83","1":"18.83"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"18.72","1":"18.72"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"18.36","1":"18.36"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"17.95","1":"17.95"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"17.39","1":"17.39"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"18.26","1":"18.26"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"18.21","1":"18.21"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"19.11","1":"19.11"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"18.89","1":"18.89"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"18.60","1":"18.60"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"18.33","1":"18.33"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"17.78","1":"17.78"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"18.01","1":"18.01"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"17.89","1":"17.89"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"17.96","1":"17.96"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"17.81","1":"17.81"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"17.82","1":"17.82"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"17.56","1":"17.56"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"17.01","1":"17.01"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"17.00","1":"17.00"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"17.42","1":"17.42"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"17.57","1":"17.57"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"17.05","1":"17.05"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"16.50","1":"16.50"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"16.30","1":"16.30"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"16.39","1":"16.39"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"16.12","1":"16.12"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"15.93","1":"15.93"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"15.35","1":"15.35"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"14.52","1":"14.52"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"13.55","1":"13.55"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"13.45","1":"13.45"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"13.71","1":"13.71"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"14.57","1":"14.57"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"14.01","1":"14.01"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"14.20","1":"14.20"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"14.47","1":"14.47"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"14.66","1":"14.66"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"14.62","1":"14.62"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"14.19","1":"14.19"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"14.70","1":"14.70"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"12.68","1":"12.68"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"13.68","1":"13.68"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"14.63","1":"14.63"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"14.00","1":"14.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"13.99","1":"13.99"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"13.50","1":"13.50"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"13.25","1":"13.25"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"13.15","1":"13.15"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"13.12","1":"13.12"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"13.55","1":"13.55"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"13.42","1":"13.42"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"13.59","1":"13.59"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"13.90","1":"13.90"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"13.86","1":"13.86"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"14.15","1":"14.15"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"14.65","1":"14.65"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"14.50","1":"14.50"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"13.92","1":"13.92"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"13.65","1":"13.65"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"13.75","1":"13.75"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"13.52","1":"13.52"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"13.42","1":"13.42"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"13.12","1":"13.12"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"13.61","1":"13.61"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"13.45","1":"13.45"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"13.35","1":"13.35"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"13.70","1":"13.70"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"13.74","1":"13.74"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"13.29","1":"13.29"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"13.55","1":"13.55"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"13.20","1":"13.20"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"13.30","1":"13.30"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"14.02","1":"14.02"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"13.70","1":"13.70"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"13.95","1":"13.95"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"12.95","1":"12.95"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"12.27","1":"12.27"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"11.95","1":"11.95"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"12.47","1":"12.47"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"12.21","1":"12.21"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"12.24","1":"12.24"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"11.60","1":"11.60"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"11.75","1":"11.75"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"12.20","1":"12.20"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"12.90","1":"12.90"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"12.66","1":"12.66"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"13.66","1":"13.66"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"14.44","1":"14.44"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"14.10","1":"14.10"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"13.94","1":"13.94"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"14.04","1":"14.04"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"14.07","1":"14.07"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"14.00","1":"14.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"13.92","1":"13.92"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"13.90","1":"13.90"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"13.90","1":"13.90"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"13.65","1":"13.65"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"13.70","1":"13.70"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"14.25","1":"14.25"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"14.25","1":"14.25"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"13.80","1":"13.80"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"13.90","1":"13.90"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"14.00","1":"14.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"14.00","1":"14.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"14.00","1":"14.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"13.90","1":"13.90"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"13.90","1":"13.90"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"13.55","1":"13.55"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"14.56","1":"14.56"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"14.20","1":"14.20"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"14.69","1":"14.69"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"14.84","1":"14.84"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"14.79","1":"14.79"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"14.79","1":"14.79"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"15.07","1":"15.07"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"15.15","1":"15.15"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"15.28","1":"15.28"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"15.36","1":"15.36"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"15.48","1":"15.48"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"15.45","1":"15.45"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"15.12","1":"15.12"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"14.90","1":"14.90"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"14.60","1":"14.60"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"14.59","1":"14.59"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"14.60","1":"14.60"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"14.50","1":"14.50"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"14.20","1":"14.20"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"13.96","1":"13.96"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"14.10","1":"14.10"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"14.00","1":"14.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"13.97","1":"13.97"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"13.93","1":"13.93"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"13.80","1":"13.80"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"13.25","1":"13.25"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"13.32","1":"13.32"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"12.29","1":"12.29"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"12.25","1":"12.25"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"12.55","1":"12.55"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"12.79","1":"12.79"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"12.80","1":"12.80"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"12.60","1":"12.60"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"12.10","1":"12.10"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"11.26","1":"11.26"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"11.05","1":"11.05"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"11.01","1":"11.01"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"11.30","1":"11.30"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"10.60","1":"10.60"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"10.60","1":"10.60"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"10.95","1":"10.95"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"11.17","1":"11.17"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"10.90","1":"10.90"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"10.39","1":"10.39"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"10.15","1":"10.15"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"10.35","1":"10.35"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"10.36","1":"10.36"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"10.20","1":"10.20"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"10.24","1":"10.24"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"10.58","1":"10.58"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"10.87","1":"10.87"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"11.13","1":"11.13"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"11.10","1":"11.10"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"10.52","1":"10.52"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"10.68","1":"10.68"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"10.70","1":"10.70"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"10.64","1":"10.64"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"10.82","1":"10.82"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"11.70","1":"11.70"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"11.53","1":"11.53"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"11.59","1":"11.59"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"11.98","1":"11.98"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"12.00","1":"12.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"11.60","1":"11.60"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"11.13","1":"11.13"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"10.99","1":"10.99"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"10.80","1":"10.80"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"10.80","1":"10.80"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"10.85","1":"10.85"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"10.75","1":"10.75"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"10.81","1":"10.81"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"10.55","1":"10.55"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"10.25","1":"10.25"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"10.14","1":"10.14"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"10.02","1":"10.02"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"9.76","1":"9.76"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"9.80","1":"9.80"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"10.00","1":"10.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"9.33","1":"9.33"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"9.61","1":"9.61"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"10.06","1":"10.06"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"9.98","1":"9.98"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"10.05","1":"10.05"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"9.81","1":"9.81"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"9.47","1":"9.47"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"9.69","1":"9.69"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"9.86","1":"9.86"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"9.87","1":"9.87"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"9.88","1":"9.88"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"9.88","1":"9.88"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"9.88","1":"9.88"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"9.42","1":"9.42"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"9.15","1":"9.15"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"9.23","1":"9.23"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"9.20","1":"9.20"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"9.10","1":"9.10"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"9.35","1":"9.35"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"9.35","1":"9.35"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"9.10","1":"9.10"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"9.20","1":"9.20"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"9.15","1":"9.15"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"9.20","1":"9.20"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"9.35","1":"9.35"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"9.26","1":"9.26"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"9.40","1":"9.40"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"9.46","1":"9.46"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"9.55","1":"9.55"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"9.21","1":"9.21"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"9.31","1":"9.31"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"9.11","1":"9.11"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"9.10","1":"9.10"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"9.09","1":"9.09"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"9.30","1":"9.30"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"9.19","1":"9.19"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"9.01","1":"9.01"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"9.01","1":"9.01"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"9.10","1":"9.10"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"9.12","1":"9.12"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"9.35","1":"9.35"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"9.16","1":"9.16"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"9.00","1":"9.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"8.58","1":"8.58"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"8.50","1":"8.50"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"8.03","1":"8.03"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"8.40","1":"8.40"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"8.45","1":"8.45"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"8.35","1":"8.35"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"8.46","1":"8.46"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"8.65","1":"8.65"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"8.45","1":"8.45"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"8.48","1":"8.48"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"8.45","1":"8.45"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"8.79","1":"8.79"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"9.11","1":"9.11"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"9.43","1":"9.43"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"9.45","1":"9.45"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"9.15","1":"9.15"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"9.40","1":"9.40"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"9.73","1":"9.73"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"9.66","1":"9.66"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"9.54","1":"9.54"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"9.65","1":"9.65"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"9.70","1":"9.70"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"9.55","1":"9.55"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"9.21","1":"9.21"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"9.19","1":"9.19"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"9.11","1":"9.11"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"9.09","1":"9.09"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"8.90","1":"8.90"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"9.02","1":"9.02"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"9.01","1":"9.01"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"9.01","1":"9.01"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"9.50","1":"9.50"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"9.97","1":"9.97"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"10.00","1":"10.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"10.00","1":"10.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"10.50","1":"10.50"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"10.55","1":"10.55"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"10.75","1":"10.75"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"10.50","1":"10.50"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"10.71","1":"10.71"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"10.62","1":"10.62"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"10.50","1":"10.50"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"10.55","1":"10.55"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"10.25","1":"10.25"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"10.23","1":"10.23"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"10.00","1":"10.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"11.06","1":"11.06"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"11.15","1":"11.15"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"10.85","1":"10.85"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"11.17","1":"11.17"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"11.34","1":"11.34"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"11.29","1":"11.29"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"11.40","1":"11.40"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"11.70","1":"11.70"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"12.05","1":"12.05"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"12.14","1":"12.14"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"12.69","1":"12.69"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"12.50","1":"12.50"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"13.01","1":"13.01"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"13.17","1":"13.17"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"13.20","1":"13.20"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"13.05","1":"13.05"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"13.32","1":"13.32"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"13.29","1":"13.29"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"13.00","1":"13.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"13.44","1":"13.44"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"13.50","1":"13.50"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"13.11","1":"13.11"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"12.50","1":"12.50"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"13.00","1":"13.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"13.10","1":"13.10"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"12.99","1":"12.99"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"12.97","1":"12.97"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"12.74","1":"12.74"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"12.36","1":"12.36"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"12.27","1":"12.27"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"12.73","1":"12.73"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"13.04","1":"13.04"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"13.08","1":"13.08"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"13.25","1":"13.25"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"13.10","1":"13.10"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"12.90","1":"12.90"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"12.85","1":"12.85"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"12.76","1":"12.76"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"12.69","1":"12.69"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"12.44","1":"12.44"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"12.40","1":"12.40"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"12.27","1":"12.27"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"12.32","1":"12.32"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"12.19","1":"12.19"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"11.24","1":"11.24"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"11.25","1":"11.25"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"11.40","1":"11.40"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"11.36","1":"11.36"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"11.50","1":"11.50"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"11.10","1":"11.10"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"11.33","1":"11.33"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"11.30","1":"11.30"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"11.10","1":"11.10"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"11.11","1":"11.11"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"11.00","1":"11.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"11.05","1":"11.05"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"11.60","1":"11.60"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"11.08","1":"11.08"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"11.21","1":"11.21"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"10.80","1":"10.80"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"9.72","1":"9.72"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"9.67","1":"9.67"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"10.00","1":"10.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"10.39","1":"10.39"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"10.15","1":"10.15"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"9.82","1":"9.82"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"10.00","1":"10.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"10.00","1":"10.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"10.05","1":"10.05"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"10.63","1":"10.63"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"10.40","1":"10.40"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"10.14","1":"10.14"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"10.15","1":"10.15"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"10.07","1":"10.07"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"10.00","1":"10.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"10.15","1":"10.15"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"10.00","1":"10.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"10.53","1":"10.53"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"10.43","1":"10.43"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"10.40","1":"10.40"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"9.91","1":"9.91"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"10.00","1":"10.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"10.15","1":"10.15"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"9.86","1":"9.86"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"9.80","1":"9.80"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"9.96","1":"9.96"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"9.90","1":"9.90"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"9.95","1":"9.95"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"9.89","1":"9.89"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"9.67","1":"9.67"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"9.40","1":"9.40"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"9.59","1":"9.59"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"9.54","1":"9.54"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"9.38","1":"9.38"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"9.40","1":"9.40"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"9.38","1":"9.38"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"9.43","1":"9.43"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"9.45","1":"9.45"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"9.25","1":"9.25"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"10.04","1":"10.04"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"10.20","1":"10.20"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"10.52","1":"10.52"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"10.41","1":"10.41"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"10.49","1":"10.49"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"10.06","1":"10.06"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"10.10","1":"10.10"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"10.09","1":"10.09"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"10.16","1":"10.16"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"10.14","1":"10.14"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"9.85","1":"9.85"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"9.70","1":"9.70"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"9.70","1":"9.70"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"9.49","1":"9.49"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"9.53","1":"9.53"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"9.47","1":"9.47"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"9.41","1":"9.41"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"9.50","1":"9.50"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"9.54","1":"9.54"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"9.70","1":"9.70"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"9.54","1":"9.54"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"9.30","1":"9.30"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"9.38","1":"9.38"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"9.20","1":"9.20"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"9.25","1":"9.25"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"9.43","1":"9.43"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"9.20","1":"9.20"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"9.50","1":"9.50"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"9.55","1":"9.55"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"9.30","1":"9.30"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"9.25","1":"9.25"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"9.00","1":"9.00"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"8.90","1":"8.90"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"9.50","1":"9.50"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"9.27","1":"9.27"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"9.11","1":"9.11"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"9.19","1":"9.19"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"9.25","1":"9.25"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"9.01","1":"9.01"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"9.05","1":"9.05"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"9.20","1":"9.20"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"9.15","1":"9.15"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"9.25","1":"9.25"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"9.20","1":"9.20"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"9.15","1":"9.15"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"9.05","1":"9.05"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"9.10","1":"9.10"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"9.15","1":"9.15"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"9.10","1":"9.10"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"9.12","1":"9.12"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"9.13","1":"9.13"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"9.14","1":"9.14"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"9.09","1":"9.09"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"9.00","1":"9.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"8.51","1":"8.51"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"8.40","1":"8.40"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"8.05","1":"8.05"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"8.16","1":"8.16"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"8.03","1":"8.03"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"8.19","1":"8.19"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"8.30","1":"8.30"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"8.22","1":"8.22"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"8.15","1":"8.15"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"8.11","1":"8.11"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"7.89","1":"7.89"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"7.89","1":"7.89"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"7.81","1":"7.81"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"7.47","1":"7.47"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"7.39","1":"7.39"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"7.40","1":"7.40"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"7.63","1":"7.63"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"7.54","1":"7.54"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"7.36","1":"7.36"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"7.43","1":"7.43"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"7.51","1":"7.51"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"7.70","1":"7.70"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"7.94","1":"7.94"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"7.98","1":"7.98"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"7.70","1":"7.70"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"7.80","1":"7.80"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"7.60","1":"7.60"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"7.69","1":"7.69"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"7.30","1":"7.30"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"7.20","1":"7.20"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"6.79","1":"6.79"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"6.45","1":"6.45"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"6.29","1":"6.29"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"6.28","1":"6.28"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"6.24","1":"6.24"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"6.63","1":"6.63"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"7.23","1":"7.23"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"8.00","1":"8.00"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"8.05","1":"8.05"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"7.81","1":"7.81"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"8.04","1":"8.04"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"8.00","1":"8.00"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"8.83","1":"8.83"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"9.75","1":"9.75"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"9.40","1":"9.40"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"8.59","1":"8.59"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"8.60","1":"8.60"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"8.61","1":"8.61"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"9.13","1":"9.13"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"9.00","1":"9.00"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"9.07","1":"9.07"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"9.01","1":"9.01"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"9.26","1":"9.26"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"9.20","1":"9.20"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"9.25","1":"9.25"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"9.49","1":"9.49"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"9.29","1":"9.29"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"9.30","1":"9.30"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"9.41","1":"9.41"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"9.45","1":"9.45"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"9.50","1":"9.50"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"9.51","1":"9.51"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"9.40","1":"9.40"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"9.49","1":"9.49"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"9.23","1":"9.23"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"9.81","1":"9.81"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"10.00","1":"10.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"10.01","1":"10.01"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"9.73","1":"9.73"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"9.99","1":"9.99"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"10.01","1":"10.01"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"10.16","1":"10.16"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"10.07","1":"10.07"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"10.01","1":"10.01"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"9.75","1":"9.75"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"9.34","1":"9.34"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"9.08","1":"9.08"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"8.80","1":"8.80"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"8.89","1":"8.89"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"9.50","1":"9.50"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"10.48","1":"10.48"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"10.15","1":"10.15"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"10.58","1":"10.58"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"10.48","1":"10.48"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"10.27","1":"10.27"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"10.44","1":"10.44"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"10.49","1":"10.49"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"10.56","1":"10.56"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"11.32","1":"11.32"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"11.66","1":"11.66"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"11.50","1":"11.50"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"11.53","1":"11.53"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"11.21","1":"11.21"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"11.13","1":"11.13"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"10.90","1":"10.90"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"10.80","1":"10.80"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"10.75","1":"10.75"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"10.73","1":"10.73"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"10.30","1":"10.30"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"10.12","1":"10.12"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"10.25","1":"10.25"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"9.49","1":"9.49"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"9.41","1":"9.41"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"9.39","1":"9.39"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"9.40","1":"9.40"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"9.40","1":"9.40"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"9.40","1":"9.40"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"9.30","1":"9.30"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"9.28","1":"9.28"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"9.41","1":"9.41"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"9.23","1":"9.23"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"9.14","1":"9.14"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"9.02","1":"9.02"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"8.09","1":"8.09"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"7.42","1":"7.42"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"8.42","1":"8.42"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"8.72","1":"8.72"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"8.25","1":"8.25"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"8.59","1":"8.59"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"8.65","1":"8.65"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"8.64","1":"8.64"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"8.45","1":"8.45"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"8.75","1":"8.75"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"8.45","1":"8.45"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"8.06","1":"8.06"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"8.06","1":"8.06"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"8.07","1":"8.07"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"8.02","1":"8.02"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"8.13","1":"8.13"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"8.41","1":"8.41"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"8.41","1":"8.41"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"8.44","1":"8.44"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"8.38","1":"8.38"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"8.35","1":"8.35"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"9.15","1":"9.15"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"9.00","1":"9.00"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"8.76","1":"8.76"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"8.83","1":"8.83"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"8.70","1":"8.70"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"8.80","1":"8.80"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"8.67","1":"8.67"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"9.13","1":"9.13"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"9.92","1":"9.92"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"10.50","1":"10.50"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"10.52","1":"10.52"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"11.52","1":"11.52"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"12.35","1":"12.35"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"13.35","1":"13.35"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"12.99","1":"12.99"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"12.17","1":"12.17"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"12.22","1":"12.22"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"12.33","1":"12.33"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"11.99","1":"11.99"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"11.13","1":"11.13"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"11.54","1":"11.54"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"12.22","1":"12.22"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"12.01","1":"12.01"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"11.77","1":"11.77"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"11.99","1":"11.99"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"12.32","1":"12.32"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"12.41","1":"12.41"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"12.64","1":"12.64"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"12.65","1":"12.65"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"12.76","1":"12.76"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"12.56","1":"12.56"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"12.01","1":"12.01"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"11.89","1":"11.89"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"11.90","1":"11.90"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"11.92","1":"11.92"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"11.81","1":"11.81"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"11.75","1":"11.75"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"11.33","1":"11.33"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"11.30","1":"11.30"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"10.92","1":"10.92"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"10.71","1":"10.71"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"10.91","1":"10.91"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"10.80","1":"10.80"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"11.05","1":"11.05"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"10.93","1":"10.93"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"11.04","1":"11.04"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"10.51","1":"10.51"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"10.22","1":"10.22"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"9.67","1":"9.67"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"9.69","1":"9.69"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"9.66","1":"9.66"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"9.76","1":"9.76"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"9.93","1":"9.93"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"10.10","1":"10.10"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"9.90","1":"9.90"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"8.99","1":"8.99"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"9.10","1":"9.10"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"9.24","1":"9.24"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"9.25","1":"9.25"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"8.96","1":"8.96"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"8.98","1":"8.98"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"9.12","1":"9.12"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"9.51","1":"9.51"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"9.34","1":"9.34"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"8.85","1":"8.85"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"9.23","1":"9.23"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"9.37","1":"9.37"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"9.24","1":"9.24"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"9.26","1":"9.26"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"9.22","1":"9.22"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"9.33","1":"9.33"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"9.16","1":"9.16"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"9.18","1":"9.18"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"9.46","1":"9.46"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"9.64","1":"9.64"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"9.90","1":"9.90"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"9.36","1":"9.36"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"9.15","1":"9.15"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"9.40","1":"9.40"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"9.29","1":"9.29"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"9.44","1":"9.44"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"9.67","1":"9.67"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"10.20","1":"10.20"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"9.82","1":"9.82"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"9.66","1":"9.66"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"9.44","1":"9.44"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"9.71","1":"9.71"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"9.41","1":"9.41"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"9.33","1":"9.33"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"9.26","1":"9.26"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"9.17","1":"9.17"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"9.10","1":"9.10"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"9.16","1":"9.16"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"9.23","1":"9.23"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"9.26","1":"9.26"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"9.24","1":"9.24"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"9.07","1":"9.07"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"9.04","1":"9.04"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"9.02","1":"9.02"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"8.92","1":"8.92"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"8.86","1":"8.86"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"9.01","1":"9.01"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"9.05","1":"9.05"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"9.26","1":"9.26"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"9.21","1":"9.21"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"9.11","1":"9.11"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"9.15","1":"9.15"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"8.91","1":"8.91"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"8.77","1":"8.77"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"8.94","1":"8.94"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"8.91","1":"8.91"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"8.91","1":"8.91"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"8.89","1":"8.89"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"8.86","1":"8.86"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"8.85","1":"8.85"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"8.97","1":"8.97"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"9.06","1":"9.06"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"9.00","1":"9.00"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"8.99","1":"8.99"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"8.96","1":"8.96"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"8.87","1":"8.87"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"9.00","1":"9.00"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"9.11","1":"9.11"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"9.08","1":"9.08"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"9.05","1":"9.05"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"8.90","1":"8.90"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"8.71","1":"8.71"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"8.87","1":"8.87"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"9.23","1":"9.23"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"9.24","1":"9.24"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"9.06","1":"9.06"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"9.07","1":"9.07"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"8.89","1":"8.89"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"8.85","1":"8.85"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"8.72","1":"8.72"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"8.62","1":"8.62"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"8.60","1":"8.60"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"8.61","1":"8.61"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"8.60","1":"8.60"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"8.49","1":"8.49"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"8.38","1":"8.38"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"8.30","1":"8.30"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"8.27","1":"8.27"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"8.16","1":"8.16"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"8.25","1":"8.25"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"8.07","1":"8.07"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"8.00","1":"8.00"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"8.04","1":"8.04"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"8.13","1":"8.13"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"8.11","1":"8.11"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"8.10","1":"8.10"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"8.00","1":"8.00"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"7.96","1":"7.96"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"7.88","1":"7.88"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"7.86","1":"7.86"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"7.73","1":"7.73"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"7.80","1":"7.80"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"7.57","1":"7.57"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"7.51","1":"7.51"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"7.39","1":"7.39"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"7.15","1":"7.15"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"7.33","1":"7.33"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"7.18","1":"7.18"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"7.03","1":"7.03"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"7.04","1":"7.04"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"6.95","1":"6.95"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"7.07","1":"7.07"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"7.05","1":"7.05"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"6.71","1":"6.71"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"6.65","1":"6.65"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"6.65","1":"6.65"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"6.59","1":"6.59"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"6.68","1":"6.68"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"6.57","1":"6.57"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"6.66","1":"6.66"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"6.60","1":"6.60"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"6.59","1":"6.59"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"6.54","1":"6.54"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"6.50","1":"6.50"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"6.55","1":"6.55"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"6.67","1":"6.67"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"7.10","1":"7.10"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"6.99","1":"6.99"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"6.92","1":"6.92"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"6.78","1":"6.78"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"6.53","1":"6.53"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"6.72","1":"6.72"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"6.54","1":"6.54"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"6.64","1":"6.64"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"6.82","1":"6.82"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"6.79","1":"6.79"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"6.74","1":"6.74"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"6.71","1":"6.71"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"6.68","1":"6.68"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"6.54","1":"6.54"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"6.67","1":"6.67"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"6.51","1":"6.51"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"6.44","1":"6.44"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"6.47","1":"6.47"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"6.33","1":"6.33"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"6.18","1":"6.18"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"6.17","1":"6.17"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"6.08","1":"6.08"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"6.18","1":"6.18"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"6.33","1":"6.33"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"6.22","1":"6.22"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"6.29","1":"6.29"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"6.40","1":"6.40"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"6.18","1":"6.18"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"6.20","1":"6.20"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"6.16","1":"6.16"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"6.14","1":"6.14"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"5.91","1":"5.91"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"5.99","1":"5.99"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"5.96","1":"5.96"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"5.84","1":"5.84"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"5.85","1":"5.85"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"5.85","1":"5.85"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"5.84","1":"5.84"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"5.88","1":"5.88"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"5.84","1":"5.84"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"5.83","1":"5.83"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"5.83","1":"5.83"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"6.01","1":"6.01"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"6.02","1":"6.02"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"5.99","1":"5.99"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"6.01","1":"6.01"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"6.05","1":"6.05"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"5.98","1":"5.98"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"5.94","1":"5.94"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"5.86","1":"5.86"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"5.95","1":"5.95"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"6.01","1":"6.01"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"5.70","1":"5.70"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"5.47","1":"5.47"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"5.47","1":"5.47"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"5.41","1":"5.41"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"5.40","1":"5.40"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"5.22","1":"5.22"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"5.04","1":"5.04"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"5.16","1":"5.16"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"5.78","1":"5.78"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"5.68","1":"5.68"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"5.59","1":"5.59"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"5.66","1":"5.66"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"5.43","1":"5.43"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"5.70","1":"5.70"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"6.20","1":"6.20"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"6.47","1":"6.47"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"6.78","1":"6.78"}]}