{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"38.79","1":"38.79"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"39.22","1":"39.22"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"41.18","1":"41.18"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"43.23","1":"43.23"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"45.39","1":"45.39"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"45.18","1":"45.18"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"47.43","1":"47.43"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"49.80","1":"49.80"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"52.25","1":"52.25"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"51.63","1":"51.63"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"49.05","1":"49.05"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"46.60","1":"46.60"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"47.01","1":"47.01"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"45.18","1":"45.18"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"47.00","1":"47.00"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"48.50","1":"48.50"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"47.97","1":"47.97"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"46.01","1":"46.01"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"48.31","1":"48.31"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"47.52","1":"47.52"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"47.99","1":"47.99"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"47.00","1":"47.00"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"44.84","1":"44.84"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"45.00","1":"45.00"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"43.07","1":"43.07"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"44.27","1":"44.27"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"45.69","1":"45.69"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"46.10","1":"46.10"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"47.79","1":"47.79"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"47.70","1":"47.70"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"47.15","1":"47.15"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"46.93","1":"46.93"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"46.50","1":"46.50"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"45.53","1":"45.53"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"45.01","1":"45.01"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"46.22","1":"46.22"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"45.50","1":"45.50"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"45.00","1":"45.00"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"44.65","1":"44.65"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"44.50","1":"44.50"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"44.11","1":"44.11"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"45.08","1":"45.08"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"46.00","1":"46.00"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"48.30","1":"48.30"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"48.21","1":"48.21"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"48.00","1":"48.00"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"47.75","1":"47.75"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"48.00","1":"48.00"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"47.00","1":"47.00"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"49.35","1":"49.35"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"51.81","1":"51.81"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"54.40","1":"54.40"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"57.12","1":"57.12"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"59.97","1":"59.97"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"62.96","1":"62.96"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"66.10","1":"66.10"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"69.40","1":"69.40"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"72.87","1":"72.87"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"76.51","1":"76.51"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"80.33","1":"80.33"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"84.34","1":"84.34"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"80.13","1":"80.13"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"76.13","1":"76.13"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"72.33","1":"72.33"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"75.94","1":"75.94"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"83.71","1":"83.71"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"87.89","1":"87.89"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"85.99","1":"85.99"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"81.70","1":"81.70"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"83.80","1":"83.80"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"87.99","1":"87.99"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"84.15","1":"84.15"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"83.99","1":"83.99"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"79.80","1":"79.80"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"80.00","1":"80.00"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"82.25","1":"82.25"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"79.01","1":"79.01"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"79.53","1":"79.53"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"75.60","1":"75.60"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"75.52","1":"75.52"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"71.75","1":"71.75"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"75.33","1":"75.33"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"75.63","1":"75.63"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"77.80","1":"77.80"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"77.59","1":"77.59"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"75.01","1":"75.01"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"77.10","1":"77.10"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"75.00","1":"75.00"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"78.25","1":"78.25"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"79.90","1":"79.90"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"79.25","1":"79.25"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"81.48","1":"81.48"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"77.41","1":"77.41"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"80.97","1":"80.97"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"76.93","1":"76.93"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"75.26","1":"75.26"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"76.50","1":"76.50"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"74.98","1":"74.98"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"73.36","1":"73.36"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"72.50","1":"72.50"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"72.10","1":"72.10"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"68.91","1":"68.91"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"65.47","1":"65.47"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"67.00","1":"67.00"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"68.00","1":"68.00"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"67.28","1":"67.28"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"64.00","1":"64.00"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"60.80","1":"60.80"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"62.65","1":"62.65"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"65.74","1":"65.74"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"75.98","1":"75.98"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"75.45","1":"75.45"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"74.00","1":"74.00"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"74.50","1":"74.50"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"70.78","1":"70.78"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"67.25","1":"67.25"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"66.05","1":"66.05"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"69.35","1":"69.35"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"71.14","1":"71.14"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"67.59","1":"67.59"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"70.90","1":"70.90"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"70.00","1":"70.00"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"71.90","1":"71.90"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"72.00","1":"72.00"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"75.60","1":"75.60"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"79.38","1":"79.38"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"83.30","1":"83.30"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"79.20","1":"79.20"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"80.50","1":"80.50"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"77.25","1":"77.25"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"73.50","1":"73.50"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"77.17","1":"77.17"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"79.50","1":"79.50"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"79.99","1":"79.99"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"76.25","1":"76.25"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"79.80","1":"79.80"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"82.88","1":"82.88"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"78.75","1":"78.75"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"80.90","1":"80.90"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"76.95","1":"76.95"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"79.50","1":"79.50"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"79.98","1":"79.98"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"76.94","1":"76.94"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"75.00","1":"75.00"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"71.84","1":"71.84"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"75.11","1":"75.11"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"75.00","1":"75.00"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"73.00","1":"73.00"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"72.00","1":"72.00"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"73.00","1":"73.00"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"76.65","1":"76.65"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"80.48","1":"80.48"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"84.50","1":"84.50"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"87.76","1":"87.76"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"92.14","1":"92.14"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"96.74","1":"96.74"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"101.57","1":"101.57"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"117.12","1":"117.12"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"129.11","1":"129.11"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"135.56","1":"135.56"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"142.33","1":"142.33"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"149.44","1":"149.44"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"156.91","1":"156.91"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"164.75","1":"164.75"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"172.98","1":"172.98"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"181.62","1":"181.62"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"190.70","1":"190.70"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"200.23","1":"200.23"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"210.24","1":"210.24"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"231.30","1":"231.30"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"219.74","1":"219.74"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"221.45","1":"221.45"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"210.38","1":"210.38"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"208.01","1":"208.01"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"197.61","1":"197.61"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"188.06","1":"188.06"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"178.66","1":"178.66"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"169.80","1":"169.80"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"178.29","1":"178.29"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"184.33","1":"184.33"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"185.99","1":"185.99"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"185.13","1":"185.13"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"183.00","1":"183.00"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"185.50","1":"185.50"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"182.20","1":"182.20"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"173.20","1":"173.20"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"168.71","1":"168.71"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"167.80","1":"167.80"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"170.04","1":"170.04"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"165.83","1":"165.83"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"174.12","1":"174.12"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"191.73","1":"191.73"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"201.31","1":"201.31"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"211.37","1":"211.37"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"221.93","1":"221.93"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"233.02","1":"233.02"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"244.67","1":"244.67"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"256.90","1":"256.90"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"297.11","1":"297.11"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"292.53","1":"292.53"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"307.15","1":"307.15"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"301.64","1":"301.64"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"316.72","1":"316.72"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"332.55","1":"332.55"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"349.17","1":"349.17"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"366.62","1":"366.62"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"353.16","1":"353.16"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"349.63","1":"349.63"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"333.13","1":"333.13"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"316.51","1":"316.51"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"300.69","1":"300.69"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"309.98","1":"309.98"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"302.34","1":"302.34"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"301.95","1":"301.95"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"306.11","1":"306.11"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"321.41","1":"321.41"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"308.90","1":"308.90"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"306.85","1":"306.85"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"321.61","1":"321.61"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"337.69","1":"337.69"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"353.78","1":"353.78"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"336.10","1":"336.10"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"319.30","1":"319.30"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"307.27","1":"307.27"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"295.58","1":"295.58"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"280.90","1":"280.90"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"266.86","1":"266.86"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"253.52","1":"253.52"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"256.55","1":"256.55"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"269.37","1":"269.37"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"256.88","1":"256.88"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"249.40","1":"249.40"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"261.87","1":"261.87"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"274.92","1":"274.92"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"269.96","1":"269.96"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"283.45","1":"283.45"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"297.62","1":"297.62"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"312.50","1":"312.50"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"328.12","1":"328.12"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"344.52","1":"344.52"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"327.30","1":"327.30"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"310.94","1":"310.94"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"295.40","1":"295.40"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"267.79","1":"267.79"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"242.21","1":"242.21"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"230.10","1":"230.10"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"241.60","1":"241.60"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"252.57","1":"252.57"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"250.01","1":"250.01"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"247.12","1":"247.12"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"241.80","1":"241.80"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"238.98","1":"238.98"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"250.13","1":"250.13"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"262.30","1":"262.30"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"275.41","1":"275.41"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"289.18","1":"289.18"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"291.19","1":"291.19"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"295.53","1":"295.53"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"293.92","1":"293.92"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"307.52","1":"307.52"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"292.15","1":"292.15"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"277.75","1":"277.75"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"263.87","1":"263.87"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"250.68","1":"250.68"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"238.51","1":"238.51"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"83.30","1":"83.30"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"87.25","1":"87.25"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"91.61","1":"91.61"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"96.19","1":"96.19"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"100.99","1":"100.99"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"106.03","1":"106.03"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"111.33","1":"111.33"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"116.89","1":"116.89"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"122.73","1":"122.73"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"128.86","1":"128.86"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"135.30","1":"135.30"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"142.06","1":"142.06"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"149.16","1":"149.16"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"156.61","1":"156.61"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"164.44","1":"164.44"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"172.66","1":"172.66"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"164.03","1":"164.03"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"155.83","1":"155.83"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"148.04","1":"148.04"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"140.64","1":"140.64"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"133.61","1":"133.61"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"126.93","1":"126.93"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"133.27","1":"133.27"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"139.93","1":"139.93"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"133.37","1":"133.37"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"126.80","1":"126.80"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"120.46","1":"120.46"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"119.80","1":"119.80"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"123.12","1":"123.12"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"120.20","1":"120.20"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"121.29","1":"121.29"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"121.95","1":"121.95"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"120.08","1":"120.08"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"114.08","1":"114.08"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"108.38","1":"108.38"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"102.97","1":"102.97"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"99.29","1":"99.29"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"104.25","1":"104.25"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"109.46","1":"109.46"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"104.23","1":"104.23"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"102.49","1":"102.49"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"105.32","1":"105.32"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"103.25","1":"103.25"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"102.78","1":"102.78"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"107.91","1":"107.91"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"113.30","1":"113.30"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"118.96","1":"118.96"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"124.90","1":"124.90"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"128.71","1":"128.71"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"122.28","1":"122.28"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"116.17","1":"116.17"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"121.03","1":"121.03"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"125.99","1":"125.99"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"121.94","1":"121.94"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"120.70","1":"120.70"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"118.25","1":"118.25"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"124.16","1":"124.16"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"117.96","1":"117.96"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"116.30","1":"116.30"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"116.88","1":"116.88"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"119.85","1":"119.85"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"116.05","1":"116.05"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"115.42","1":"115.42"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"114.57","1":"114.57"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"112.72","1":"112.72"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"110.05","1":"110.05"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"104.55","1":"104.55"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"99.33","1":"99.33"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"94.37","1":"94.37"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"99.08","1":"99.08"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"104.03","1":"104.03"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"109.23","1":"109.23"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"114.69","1":"114.69"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"120.00","1":"120.00"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"114.11","1":"114.11"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"108.49","1":"108.49"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"111.03","1":"111.03"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"109.25","1":"109.25"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"106.56","1":"106.56"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"106.19","1":"106.19"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"111.49","1":"111.49"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"112.71","1":"112.71"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"110.63","1":"110.63"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"108.35","1":"108.35"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"103.54","1":"103.54"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"105.60","1":"105.60"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"105.54","1":"105.54"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"106.37","1":"106.37"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"105.82","1":"105.82"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"106.09","1":"106.09"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"104.57","1":"104.57"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"105.15","1":"105.15"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"105.72","1":"105.72"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"103.09","1":"103.09"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"102.11","1":"102.11"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"101.07","1":"101.07"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"106.02","1":"106.02"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"104.66","1":"104.66"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"105.18","1":"105.18"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"110.30","1":"110.30"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"111.03","1":"111.03"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"106.04","1":"106.04"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"106.58","1":"106.58"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"103.30","1":"103.30"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"105.85","1":"105.85"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"104.46","1":"104.46"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"105.82","1":"105.82"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"105.06","1":"105.06"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"105.15","1":"105.15"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"104.32","1":"104.32"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"106.07","1":"106.07"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"104.83","1":"104.83"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"105.60","1":"105.60"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"105.45","1":"105.45"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"105.15","1":"105.15"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"104.58","1":"104.58"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"104.05","1":"104.05"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"103.44","1":"103.44"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"107.67","1":"107.67"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"104.14","1":"104.14"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"100.57","1":"100.57"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"99.72","1":"99.72"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"97.86","1":"97.86"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"95.22","1":"95.22"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"96.03","1":"96.03"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"100.73","1":"100.73"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"100.93","1":"100.93"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"98.64","1":"98.64"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"97.97","1":"97.97"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"96.78","1":"96.78"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"96.83","1":"96.83"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"96.43","1":"96.43"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"97.35","1":"97.35"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"97.71","1":"97.71"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"97.24","1":"97.24"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"97.53","1":"97.53"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"97.29","1":"97.29"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"95.64","1":"95.64"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"94.88","1":"94.88"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"94.89","1":"94.89"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"94.46","1":"94.46"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"94.32","1":"94.32"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"94.45","1":"94.45"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"94.38","1":"94.38"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"95.28","1":"95.28"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"94.29","1":"94.29"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"93.99","1":"93.99"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"93.16","1":"93.16"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"91.85","1":"91.85"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"91.68","1":"91.68"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"90.28","1":"90.28"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"92.81","1":"92.81"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"91.22","1":"91.22"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"90.78","1":"90.78"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"89.97","1":"89.97"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"90.92","1":"90.92"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"90.59","1":"90.59"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"90.04","1":"90.04"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"86.17","1":"86.17"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"87.27","1":"87.27"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"86.42","1":"86.42"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"87.79","1":"87.79"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"87.11","1":"87.11"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"86.75","1":"86.75"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"85.12","1":"85.12"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"89.08","1":"89.08"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"93.53","1":"93.53"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"97.74","1":"97.74"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"94.43","1":"94.43"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"93.12","1":"93.12"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"89.25","1":"89.25"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"87.79","1":"87.79"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"87.60","1":"87.60"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"86.36","1":"86.36"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"86.35","1":"86.35"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"85.32","1":"85.32"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"85.13","1":"85.13"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"86.08","1":"86.08"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"84.90","1":"84.90"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"81.55","1":"81.55"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"78.90","1":"78.90"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"79.16","1":"79.16"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"75.25","1":"75.25"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"72.96","1":"72.96"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"72.88","1":"72.88"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"76.52","1":"76.52"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"80.34","1":"80.34"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"80.11","1":"80.11"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"79.02","1":"79.02"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"79.11","1":"79.11"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"79.43","1":"79.43"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"78.75","1":"78.75"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"79.28","1":"79.28"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"79.21","1":"79.21"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"78.93","1":"78.93"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"78.81","1":"78.81"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"77.95","1":"77.95"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"77.82","1":"77.82"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"77.04","1":"77.04"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"80.89","1":"80.89"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"84.93","1":"84.93"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"89.17","1":"89.17"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"93.62","1":"93.62"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"89.85","1":"89.85"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"87.82","1":"87.82"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"86.71","1":"86.71"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"85.24","1":"85.24"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"89.50","1":"89.50"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"88.10","1":"88.10"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"87.25","1":"87.25"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"88.00","1":"88.00"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"87.07","1":"87.07"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"88.57","1":"88.57"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"88.25","1":"88.25"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"87.85","1":"87.85"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"86.89","1":"86.89"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"85.67","1":"85.67"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"89.95","1":"89.95"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"91.53","1":"91.53"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"89.18","1":"89.18"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"87.88","1":"87.88"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"87.52","1":"87.52"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"87.45","1":"87.45"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"87.12","1":"87.12"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"89.14","1":"89.14"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"88.42","1":"88.42"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"88.13","1":"88.13"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"88.67","1":"88.67"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"89.16","1":"89.16"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"90.40","1":"90.40"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"89.80","1":"89.80"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"90.31","1":"90.31"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"89.24","1":"89.24"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"91.87","1":"91.87"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"95.92","1":"95.92"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"96.17","1":"96.17"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"100.97","1":"100.97"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"106.01","1":"106.01"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"110.20","1":"110.20"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"114.58","1":"114.58"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"110.72","1":"110.72"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"110.79","1":"110.79"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"111.13","1":"111.13"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"109.31","1":"109.31"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"112.33","1":"112.33"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"117.63","1":"117.63"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"119.00","1":"119.00"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"117.30","1":"117.30"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"111.74","1":"111.74"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"114.85","1":"114.85"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"120.59","1":"120.59"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"117.38","1":"117.38"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"115.42","1":"115.42"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"114.28","1":"114.28"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"114.24","1":"114.24"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"114.65","1":"114.65"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"110.70","1":"110.70"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"107.51","1":"107.51"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"112.88","1":"112.88"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"110.38","1":"110.38"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"115.89","1":"115.89"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"114.80","1":"114.80"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"113.24","1":"113.24"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"110.34","1":"110.34"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"108.08","1":"108.08"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"104.93","1":"104.93"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"109.98","1":"109.98"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"105.93","1":"105.93"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"105.15","1":"105.15"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"103.37","1":"103.37"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"104.70","1":"104.70"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"109.73","1":"109.73"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"115.21","1":"115.21"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"111.87","1":"111.87"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"110.17","1":"110.17"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"112.69","1":"112.69"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"109.25","1":"109.25"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"108.02","1":"108.02"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"106.40","1":"106.40"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"106.53","1":"106.53"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"106.00","1":"106.00"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"106.68","1":"106.68"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"106.06","1":"106.06"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"106.02","1":"106.02"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"107.29","1":"107.29"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"108.29","1":"108.29"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"110.91","1":"110.91"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"111.26","1":"111.26"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"114.91","1":"114.91"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"111.99","1":"111.99"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"108.13","1":"108.13"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"110.59","1":"110.59"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"109.66","1":"109.66"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"109.96","1":"109.96"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"107.51","1":"107.51"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"106.27","1":"106.27"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"108.88","1":"108.88"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"108.24","1":"108.24"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"110.22","1":"110.22"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"111.75","1":"111.75"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"109.00","1":"109.00"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"108.17","1":"108.17"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"107.31","1":"107.31"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"106.73","1":"106.73"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"104.86","1":"104.86"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"109.44","1":"109.44"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"105.70","1":"105.70"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"106.45","1":"106.45"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"107.11","1":"107.11"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"106.20","1":"106.20"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"103.27","1":"103.27"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"102.44","1":"102.44"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"102.71","1":"102.71"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"99.63","1":"99.63"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"100.12","1":"100.12"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"102.68","1":"102.68"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"100.70","1":"100.70"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"98.80","1":"98.80"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"98.82","1":"98.82"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"98.91","1":"98.91"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"98.73","1":"98.73"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"98.05","1":"98.05"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"96.31","1":"96.31"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"96.88","1":"96.88"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"95.35","1":"95.35"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"95.33","1":"95.33"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"94.64","1":"94.64"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"94.71","1":"94.71"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"95.24","1":"95.24"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"94.71","1":"94.71"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"94.44","1":"94.44"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"92.71","1":"92.71"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"93.64","1":"93.64"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"93.38","1":"93.38"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"89.79","1":"89.79"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"85.67","1":"85.67"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"87.08","1":"87.08"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"89.77","1":"89.77"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"89.06","1":"89.06"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"88.30","1":"88.30"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"90.12","1":"90.12"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"85.62","1":"85.62"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"83.12","1":"83.12"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"81.69","1":"81.69"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"81.50","1":"81.50"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"80.10","1":"80.10"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"80.47","1":"80.47"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"76.46","1":"76.46"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"73.80","1":"73.80"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"75.63","1":"75.63"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"75.71","1":"75.71"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"75.28","1":"75.28"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"73.79","1":"73.79"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"75.80","1":"75.80"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"75.21","1":"75.21"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"74.19","1":"74.19"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"75.06","1":"75.06"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"75.13","1":"75.13"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"71.38","1":"71.38"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"67.82","1":"67.82"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"67.06","1":"67.06"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"68.40","1":"68.40"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"69.00","1":"69.00"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"72.45","1":"72.45"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"73.06","1":"73.06"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"75.90","1":"75.90"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"76.25","1":"76.25"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"76.33","1":"76.33"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"76.25","1":"76.25"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"80.06","1":"80.06"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"84.06","1":"84.06"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"88.26","1":"88.26"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"92.63","1":"92.63"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"94.68","1":"94.68"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"90.99","1":"90.99"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"87.62","1":"87.62"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"88.98","1":"88.98"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"90.52","1":"90.52"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"86.71","1":"86.71"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"87.91","1":"87.91"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"86.29","1":"86.29"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"85.18","1":"85.18"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"80.93","1":"80.93"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"77.28","1":"77.28"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"75.09","1":"75.09"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"76.13","1":"76.13"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"72.33","1":"72.33"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"68.72","1":"68.72"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"67.59","1":"67.59"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"64.22","1":"64.22"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"67.43","1":"67.43"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"70.80","1":"70.80"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"68.33","1":"68.33"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"66.48","1":"66.48"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"68.11","1":"68.11"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"67.39","1":"67.39"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"67.89","1":"67.89"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"66.55","1":"66.55"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"67.62","1":"67.62"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"66.60","1":"66.60"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"65.18","1":"65.18"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"67.05","1":"67.05"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"67.86","1":"67.86"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"67.69","1":"67.69"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"71.07","1":"71.07"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"74.08","1":"74.08"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"27.32","1":"27.32"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"28.68","1":"28.68"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"30.11","1":"30.11"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"29.81","1":"29.81"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"28.76","1":"28.76"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"27.99","1":"27.99"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"28.08","1":"28.08"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"28.05","1":"28.05"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"27.34","1":"27.34"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"26.40","1":"26.40"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"25.08","1":"25.08"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"23.83","1":"23.83"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"23.22","1":"23.22"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"22.11","1":"22.11"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"21.60","1":"21.60"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"22.63","1":"22.63"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"21.50","1":"21.50"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"20.44","1":"20.44"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"20.91","1":"20.91"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"20.56","1":"20.56"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"19.56","1":"19.56"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"19.20","1":"19.20"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"19.78","1":"19.78"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"18.78","1":"18.78"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"17.78","1":"17.78"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"18.78","1":"18.78"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"19.25","1":"19.25"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"19.30","1":"19.30"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"18.68","1":"18.68"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"18.05","1":"18.05"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"18.45","1":"18.45"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"18.02","1":"18.02"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"18.17","1":"18.17"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"17.90","1":"17.90"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"17.73","1":"17.73"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"17.58","1":"17.58"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"18.18","1":"18.18"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"18.05","1":"18.05"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"18.01","1":"18.01"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"18.39","1":"18.39"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"18.17","1":"18.17"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"18.28","1":"18.28"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"18.13","1":"18.13"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"18.39","1":"18.39"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"19.16","1":"19.16"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"19.63","1":"19.63"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"19.29","1":"19.29"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"19.31","1":"19.31"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"19.00","1":"19.00"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"18.83","1":"18.83"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"18.87","1":"18.87"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"18.13","1":"18.13"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"17.88","1":"17.88"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"18.30","1":"18.30"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"18.76","1":"18.76"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"17.79","1":"17.79"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"17.71","1":"17.71"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"16.72","1":"16.72"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"16.31","1":"16.31"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"16.89","1":"16.89"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"15.94","1":"15.94"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"15.71","1":"15.71"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"15.83","1":"15.83"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"14.96","1":"14.96"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"15.09","1":"15.09"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"15.40","1":"15.40"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"15.51","1":"15.51"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"15.75","1":"15.75"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"16.47","1":"16.47"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"16.99","1":"16.99"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"16.46","1":"16.46"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"16.45","1":"16.45"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"16.51","1":"16.51"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"16.88","1":"16.88"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"17.08","1":"17.08"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"17.17","1":"17.17"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"17.30","1":"17.30"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"17.02","1":"17.02"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"17.28","1":"17.28"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"16.95","1":"16.95"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"16.59","1":"16.59"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"15.81","1":"15.81"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"16.03","1":"16.03"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"16.94","1":"16.94"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"17.94","1":"17.94"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"18.94","1":"18.94"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"19.94","1":"19.94"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"20.94","1":"20.94"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"21.98","1":"21.98"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"21.16","1":"21.16"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"20.11","1":"20.11"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"19.11","1":"19.11"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"19.98","1":"19.98"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"20.98","1":"20.98"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"20.20","1":"20.20"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"20.71","1":"20.71"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"20.93","1":"20.93"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"21.97","1":"21.97"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"23.06","1":"23.06"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"24.21","1":"24.21"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"25.42","1":"25.42"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"26.69","1":"26.69"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"25.36","1":"25.36"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"25.46","1":"25.46"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"26.14","1":"26.14"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"27.44","1":"27.44"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"27.57","1":"27.57"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"27.48","1":"27.48"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"26.70","1":"26.70"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"25.37","1":"25.37"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"26.25","1":"26.25"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"26.29","1":"26.29"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"26.19","1":"26.19"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"26.22","1":"26.22"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"26.70","1":"26.70"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"27.18","1":"27.18"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"26.84","1":"26.84"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"26.84","1":"26.84"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"26.47","1":"26.47"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"26.30","1":"26.30"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"26.14","1":"26.14"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"27.28","1":"27.28"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"28.64","1":"28.64"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"29.39","1":"29.39"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"28.74","1":"28.74"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"29.74","1":"29.74"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"31.22","1":"31.22"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"32.78","1":"32.78"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"34.22","1":"34.22"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"35.73","1":"35.73"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"34.94","1":"34.94"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"36.61","1":"36.61"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"38.34","1":"38.34"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"39.17","1":"39.17"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"37.63","1":"37.63"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"36.09","1":"36.09"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"36.63","1":"36.63"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"36.57","1":"36.57"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"38.39","1":"38.39"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"39.45","1":"39.45"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"40.57","1":"40.57"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"41.75","1":"41.75"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"40.21","1":"40.21"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"40.59","1":"40.59"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"39.52","1":"39.52"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"39.10","1":"39.10"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"39.30","1":"39.30"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"37.34","1":"37.34"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"36.41","1":"36.41"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"37.58","1":"37.58"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"39.45","1":"39.45"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"39.00","1":"39.00"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"37.28","1":"37.28"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"37.42","1":"37.42"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"37.32","1":"37.32"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"36.88","1":"36.88"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"35.13","1":"35.13"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"33.80","1":"33.80"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"35.49","1":"35.49"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"35.92","1":"35.92"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"35.19","1":"35.19"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"34.56","1":"34.56"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"34.21","1":"34.21"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"32.50","1":"32.50"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"32.18","1":"32.18"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"32.02","1":"32.02"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"30.44","1":"30.44"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"28.92","1":"28.92"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"27.72","1":"27.72"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"29.10","1":"29.10"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"30.55","1":"30.55"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"32.07","1":"32.07"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"32.11","1":"32.11"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"32.88","1":"32.88"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"34.42","1":"34.42"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"34.73","1":"34.73"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"34.97","1":"34.97"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"34.57","1":"34.57"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"34.97","1":"34.97"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"34.75","1":"34.75"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"34.19","1":"34.19"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"34.93","1":"34.93"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"34.42","1":"34.42"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"32.70","1":"32.70"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"32.95","1":"32.95"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"33.23","1":"33.23"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"33.49","1":"33.49"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"33.02","1":"33.02"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"31.37","1":"31.37"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"29.87","1":"29.87"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"28.38","1":"28.38"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"28.00","1":"28.00"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"29.29","1":"29.29"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"30.75","1":"30.75"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"32.28","1":"32.28"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"33.89","1":"33.89"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"34.67","1":"34.67"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"32.94","1":"32.94"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"32.67","1":"32.67"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"33.51","1":"33.51"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"32.10","1":"32.10"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"33.13","1":"33.13"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"31.48","1":"31.48"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"30.91","1":"30.91"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"31.25","1":"31.25"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"31.67","1":"31.67"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"33.14","1":"33.14"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"33.88","1":"33.88"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"34.21","1":"34.21"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"32.79","1":"32.79"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"31.60","1":"31.60"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"33.18","1":"33.18"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"34.29","1":"34.29"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"32.77","1":"32.77"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"34.40","1":"34.40"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"36.12","1":"36.12"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"37.76","1":"37.76"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"38.09","1":"38.09"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"38.34","1":"38.34"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"37.78","1":"37.78"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"37.49","1":"37.49"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"37.91","1":"37.91"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"38.19","1":"38.19"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"38.23","1":"38.23"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"38.16","1":"38.16"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"37.23","1":"37.23"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"35.78","1":"35.78"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"37.16","1":"37.16"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"37.53","1":"37.53"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"37.73","1":"37.73"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"39.04","1":"39.04"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"38.73","1":"38.73"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"38.86","1":"38.86"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"38.22","1":"38.22"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"37.93","1":"37.93"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"37.34","1":"37.34"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"37.54","1":"37.54"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"36.98","1":"36.98"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"35.14","1":"35.14"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"33.39","1":"33.39"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"34.13","1":"34.13"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"35.83","1":"35.83"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"35.07","1":"35.07"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"35.18","1":"35.18"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"34.96","1":"34.96"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"33.86","1":"33.86"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"35.26","1":"35.26"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"34.70","1":"34.70"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"32.97","1":"32.97"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"32.24","1":"32.24"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"31.34","1":"31.34"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"30.78","1":"30.78"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"30.28","1":"30.28"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"30.41","1":"30.41"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"30.51","1":"30.51"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"31.26","1":"31.26"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"32.04","1":"32.04"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"30.44","1":"30.44"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"28.92","1":"28.92"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"27.49","1":"27.49"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"27.41","1":"27.41"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"26.27","1":"26.27"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"24.96","1":"24.96"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"23.93","1":"23.93"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"22.91","1":"22.91"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"24.05","1":"24.05"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"24.68","1":"24.68"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"25.91","1":"25.91"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"27.20","1":"27.20"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"27.10","1":"27.10"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"28.45","1":"28.45"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"29.07","1":"29.07"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"30.52","1":"30.52"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"32.04","1":"32.04"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"32.23","1":"32.23"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"31.86","1":"31.86"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"32.60","1":"32.60"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"33.90","1":"33.90"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"33.40","1":"33.40"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"31.73","1":"31.73"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"32.73","1":"32.73"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"32.06","1":"32.06"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"32.53","1":"32.53"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"34.15","1":"34.15"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"34.01","1":"34.01"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"33.74","1":"33.74"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"35.03","1":"35.03"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"34.23","1":"34.23"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"33.90","1":"33.90"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"33.60","1":"33.60"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"32.04","1":"32.04"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"32.12","1":"32.12"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"32.90","1":"32.90"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"32.83","1":"32.83"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"33.08","1":"33.08"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"33.02","1":"33.02"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"31.70","1":"31.70"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"30.12","1":"30.12"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"31.62","1":"31.62"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"32.30","1":"32.30"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"32.05","1":"32.05"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"32.52","1":"32.52"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"33.17","1":"33.17"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"32.78","1":"32.78"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"31.94","1":"31.94"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"31.02","1":"31.02"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"32.57","1":"32.57"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"33.38","1":"33.38"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"32.53","1":"32.53"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"31.86","1":"31.86"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"33.03","1":"33.03"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"32.48","1":"32.48"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"32.26","1":"32.26"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"32.07","1":"32.07"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"31.51","1":"31.51"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"29.98","1":"29.98"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"30.28","1":"30.28"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"31.39","1":"31.39"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"30.59","1":"30.59"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"30.29","1":"30.29"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"30.16","1":"30.16"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"31.41","1":"31.41"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"32.98","1":"32.98"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"33.33","1":"33.33"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"33.23","1":"33.23"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"33.39","1":"33.39"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"33.73","1":"33.73"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"33.25","1":"33.25"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"32.94","1":"32.94"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"33.72","1":"33.72"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"35.40","1":"35.40"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"33.63","1":"33.63"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"35.08","1":"35.08"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"34.55","1":"34.55"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"33.03","1":"33.03"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"34.68","1":"34.68"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"33.84","1":"33.84"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"33.70","1":"33.70"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"33.51","1":"33.51"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"33.42","1":"33.42"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"33.56","1":"33.56"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"33.88","1":"33.88"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"33.30","1":"33.30"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"33.31","1":"33.31"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"33.30","1":"33.30"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"32.90","1":"32.90"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"33.46","1":"33.46"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"33.70","1":"33.70"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"33.64","1":"33.64"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"33.57","1":"33.57"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"33.60","1":"33.60"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"32.95","1":"32.95"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"32.46","1":"32.46"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"32.18","1":"32.18"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"31.70","1":"31.70"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"31.33","1":"31.33"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"29.77","1":"29.77"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"28.56","1":"28.56"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"29.95","1":"29.95"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"30.04","1":"30.04"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"30.36","1":"30.36"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"30.03","1":"30.03"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"30.05","1":"30.05"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"29.82","1":"29.82"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"29.48","1":"29.48"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"29.36","1":"29.36"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"29.58","1":"29.58"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"29.73","1":"29.73"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"29.26","1":"29.26"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"27.88","1":"27.88"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"28.21","1":"28.21"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"27.50","1":"27.50"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"26.92","1":"26.92"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"26.98","1":"26.98"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"27.04","1":"27.04"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"27.02","1":"27.02"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"26.72","1":"26.72"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"27.29","1":"27.29"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"26.42","1":"26.42"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"26.10","1":"26.10"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"25.61","1":"25.61"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"25.44","1":"25.44"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"25.38","1":"25.38"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"24.54","1":"24.54"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"24.26","1":"24.26"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"23.05","1":"23.05"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"22.63","1":"22.63"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"21.50","1":"21.50"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"20.62","1":"20.62"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"21.65","1":"21.65"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"22.73","1":"22.73"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"23.86","1":"23.86"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"23.08","1":"23.08"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"22.54","1":"22.54"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"23.66","1":"23.66"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"22.59","1":"22.59"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"21.47","1":"21.47"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"20.57","1":"20.57"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"20.75","1":"20.75"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"21.73","1":"21.73"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"21.17","1":"21.17"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"20.12","1":"20.12"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"19.16","1":"19.16"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"19.10","1":"19.10"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"18.74","1":"18.74"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"18.46","1":"18.46"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"17.46","1":"17.46"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"16.50","1":"16.50"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"15.52","1":"15.52"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"14.52","1":"14.52"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"13.52","1":"13.52"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"13.61","1":"13.61"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"12.61","1":"12.61"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"11.61","1":"11.61"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"12.18","1":"12.18"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"12.45","1":"12.45"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"13.45","1":"13.45"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"14.45","1":"14.45"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"14.83","1":"14.83"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"14.93","1":"14.93"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"13.93","1":"13.93"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"14.93","1":"14.93"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"14.69","1":"14.69"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"13.91","1":"13.91"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"12.91","1":"12.91"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"13.17","1":"13.17"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"13.30","1":"13.30"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"13.72","1":"13.72"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"13.64","1":"13.64"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"13.13","1":"13.13"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"12.67","1":"12.67"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"12.69","1":"12.69"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"13.28","1":"13.28"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"13.42","1":"13.42"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"12.61","1":"12.61"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"12.67","1":"12.67"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"12.40","1":"12.40"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"12.68","1":"12.68"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"13.19","1":"13.19"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"13.61","1":"13.61"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"13.72","1":"13.72"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"13.91","1":"13.91"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"13.53","1":"13.53"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"13.20","1":"13.20"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"12.89","1":"12.89"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"13.06","1":"13.06"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"13.19","1":"13.19"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"13.10","1":"13.10"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"12.92","1":"12.92"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"11.92","1":"11.92"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"11.58","1":"11.58"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"11.49","1":"11.49"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"10.65","1":"10.65"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"10.94","1":"10.94"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"11.04","1":"11.04"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"10.77","1":"10.77"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"10.56","1":"10.56"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"9.60","1":"9.60"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"9.01","1":"9.01"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"8.87","1":"8.87"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"9.09","1":"9.09"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"9.47","1":"9.47"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"9.37","1":"9.37"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"9.41","1":"9.41"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"9.07","1":"9.07"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"9.05","1":"9.05"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"9.02","1":"9.02"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"9.09","1":"9.09"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"9.05","1":"9.05"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"8.91","1":"8.91"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"9.49","1":"9.49"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"9.44","1":"9.44"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"10.21","1":"10.21"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"11.21","1":"11.21"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"12.13","1":"12.13"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"11.22","1":"11.22"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"11.81","1":"11.81"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"11.65","1":"11.65"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"10.76","1":"10.76"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"9.77","1":"9.77"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"10.33","1":"10.33"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"9.82","1":"9.82"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"10.68","1":"10.68"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"10.31","1":"10.31"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"10.37","1":"10.37"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"10.14","1":"10.14"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"10.80","1":"10.80"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"10.84","1":"10.84"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"10.83","1":"10.83"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"10.67","1":"10.67"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"10.55","1":"10.55"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"10.87","1":"10.87"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"11.08","1":"11.08"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"10.74","1":"10.74"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"10.61","1":"10.61"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"10.41","1":"10.41"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"10.30","1":"10.30"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"10.45","1":"10.45"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"10.45","1":"10.45"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"10.82","1":"10.82"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"11.21","1":"11.21"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"11.88","1":"11.88"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"11.48","1":"11.48"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"11.96","1":"11.96"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"11.83","1":"11.83"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"12.56","1":"12.56"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"12.62","1":"12.62"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"12.40","1":"12.40"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"12.20","1":"12.20"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"12.29","1":"12.29"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"12.16","1":"12.16"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"11.93","1":"11.93"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"11.40","1":"11.40"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"10.40","1":"10.40"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"10.09","1":"10.09"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"10.33","1":"10.33"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"10.48","1":"10.48"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"10.36","1":"10.36"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"10.72","1":"10.72"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"11.19","1":"11.19"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"10.95","1":"10.95"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"11.17","1":"11.17"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"10.95","1":"10.95"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"11.04","1":"11.04"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"11.29","1":"11.29"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"11.74","1":"11.74"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"11.46","1":"11.46"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"11.39","1":"11.39"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"11.67","1":"11.67"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"11.83","1":"11.83"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"12.05","1":"12.05"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"11.89","1":"11.89"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"12.06","1":"12.06"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"12.47","1":"12.47"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"12.34","1":"12.34"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"12.09","1":"12.09"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"11.35","1":"11.35"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"11.59","1":"11.59"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"12.59","1":"12.59"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"13.31","1":"13.31"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"13.78","1":"13.78"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"14.25","1":"14.25"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"14.10","1":"14.10"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"15.02","1":"15.02"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"15.23","1":"15.23"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"16.23","1":"16.23"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"17.23","1":"17.23"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"16.96","1":"16.96"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"15.96","1":"15.96"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"16.16","1":"16.16"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"15.77","1":"15.77"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"15.56","1":"15.56"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"15.86","1":"15.86"},{"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":"16.81","1":"16.81"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"16.26","1":"16.26"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"15.29","1":"15.29"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"14.79","1":"14.79"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"13.79","1":"13.79"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"14.33","1":"14.33"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"14.70","1":"14.70"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"14.05","1":"14.05"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"14.19","1":"14.19"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"14.47","1":"14.47"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"15.45","1":"15.45"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"15.81","1":"15.81"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"15.13","1":"15.13"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"14.13","1":"14.13"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"14.41","1":"14.41"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"13.54","1":"13.54"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"14.53","1":"14.53"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"14.76","1":"14.76"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"15.12","1":"15.12"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"14.79","1":"14.79"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"14.54","1":"14.54"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"14.56","1":"14.56"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"14.71","1":"14.71"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"14.35","1":"14.35"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"14.18","1":"14.18"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"13.93","1":"13.93"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"13.94","1":"13.94"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"13.89","1":"13.89"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"13.06","1":"13.06"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"13.30","1":"13.30"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"12.97","1":"12.97"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"12.93","1":"12.93"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"12.89","1":"12.89"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"12.31","1":"12.31"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"12.45","1":"12.45"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"12.19","1":"12.19"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"11.27","1":"11.27"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"10.45","1":"10.45"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"10.80","1":"10.80"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"11.20","1":"11.20"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"11.49","1":"11.49"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"11.33","1":"11.33"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"11.48","1":"11.48"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"11.33","1":"11.33"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"11.74","1":"11.74"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"11.57","1":"11.57"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"11.84","1":"11.84"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"11.02","1":"11.02"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"11.18","1":"11.18"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"10.90","1":"10.90"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"10.34","1":"10.34"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"10.21","1":"10.21"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"11.06","1":"11.06"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"11.24","1":"11.24"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"11.21","1":"11.21"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"11.42","1":"11.42"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"10.98","1":"10.98"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"10.92","1":"10.92"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"11.00","1":"11.00"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"10.72","1":"10.72"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"10.12","1":"10.12"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"10.05","1":"10.05"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"9.17","1":"9.17"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"9.12","1":"9.12"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"8.12","1":"8.12"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"7.49","1":"7.49"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"7.76","1":"7.76"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"6.92","1":"6.92"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"7.16","1":"7.16"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"7.39","1":"7.39"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"7.96","1":"7.96"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"8.21","1":"8.21"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"8.84","1":"8.84"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"8.73","1":"8.73"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"9.43","1":"9.43"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"9.65","1":"9.65"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"8.76","1":"8.76"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"9.01","1":"9.01"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"9.49","1":"9.49"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"9.56","1":"9.56"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"9.46","1":"9.46"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"9.00","1":"9.00"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"9.11","1":"9.11"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"9.07","1":"9.07"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"9.36","1":"9.36"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"10.36","1":"10.36"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"10.09","1":"10.09"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"9.65","1":"9.65"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"9.63","1":"9.63"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"9.78","1":"9.78"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"9.57","1":"9.57"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"9.28","1":"9.28"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"9.46","1":"9.46"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"9.47","1":"9.47"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"9.62","1":"9.62"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"9.70","1":"9.70"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"10.14","1":"10.14"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"10.27","1":"10.27"},{"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":"10.06","1":"10.06"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"10.25","1":"10.25"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"10.23","1":"10.23"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"10.12","1":"10.12"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"10.70","1":"10.70"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"10.90","1":"10.90"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"10.48","1":"10.48"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"10.32","1":"10.32"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"10.16","1":"10.16"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"10.01","1":"10.01"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"10.75","1":"10.75"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"10.78","1":"10.78"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"11.15","1":"11.15"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"11.07","1":"11.07"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"10.91","1":"10.91"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"10.74","1":"10.74"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"10.84","1":"10.84"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"11.03","1":"11.03"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"10.94","1":"10.94"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"10.82","1":"10.82"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"10.91","1":"10.91"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"10.67","1":"10.67"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"10.58","1":"10.58"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"10.74","1":"10.74"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"10.24","1":"10.24"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"10.09","1":"10.09"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"9.96","1":"9.96"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"9.72","1":"9.72"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"10.02","1":"10.02"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"9.96","1":"9.96"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"9.77","1":"9.77"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"9.57","1":"9.57"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"9.50","1":"9.50"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"9.45","1":"9.45"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"10.27","1":"10.27"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"10.30","1":"10.30"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"10.19","1":"10.19"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"10.33","1":"10.33"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"10.30","1":"10.30"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"10.46","1":"10.46"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"10.77","1":"10.77"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"10.63","1":"10.63"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"10.51","1":"10.51"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"10.64","1":"10.64"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"10.49","1":"10.49"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"10.49","1":"10.49"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"10.79","1":"10.79"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"10.89","1":"10.89"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"10.72","1":"10.72"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"10.66","1":"10.66"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"11.04","1":"11.04"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"11.08","1":"11.08"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"11.29","1":"11.29"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"11.76","1":"11.76"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"11.61","1":"11.61"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"11.61","1":"11.61"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"12.15","1":"12.15"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"13.15","1":"13.15"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"13.36","1":"13.36"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"13.26","1":"13.26"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"13.62","1":"13.62"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"13.16","1":"13.16"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"13.09","1":"13.09"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"12.82","1":"12.82"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"13.28","1":"13.28"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"13.23","1":"13.23"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"12.93","1":"12.93"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"12.91","1":"12.91"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"12.78","1":"12.78"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"12.73","1":"12.73"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"12.83","1":"12.83"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"13.32","1":"13.32"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"13.41","1":"13.41"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"13.34","1":"13.34"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"13.20","1":"13.20"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"13.26","1":"13.26"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"13.97","1":"13.97"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"14.05","1":"14.05"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"15.10","1":"15.10"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"16.23","1":"16.23"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"16.64","1":"16.64"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"15.70","1":"15.70"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"16.29","1":"16.29"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"16.35","1":"16.35"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"16.47","1":"16.47"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"17.70","1":"17.70"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"17.95","1":"17.95"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"18.19","1":"18.19"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"18.61","1":"18.61"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"19.32","1":"19.32"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"18.44","1":"18.44"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"17.85","1":"17.85"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"17.59","1":"17.59"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"17.34","1":"17.34"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"17.38","1":"17.38"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"16.14","1":"16.14"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"16.45","1":"16.45"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"16.02","1":"16.02"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"15.49","1":"15.49"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"14.67","1":"14.67"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"13.57","1":"13.57"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"14.31","1":"14.31"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"15.33","1":"15.33"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"15.47","1":"15.47"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"15.70","1":"15.70"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"14.91","1":"14.91"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"14.99","1":"14.99"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"15.13","1":"15.13"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"14.98","1":"14.98"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"15.36","1":"15.36"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"16.37","1":"16.37"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"16.21","1":"16.21"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"16.37","1":"16.37"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"15.81","1":"15.81"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"15.93","1":"15.93"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"16.09","1":"16.09"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"15.94","1":"15.94"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"15.83","1":"15.83"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"14.80","1":"14.80"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"13.86","1":"13.86"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"14.89","1":"14.89"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"15.75","1":"15.75"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"15.80","1":"15.80"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"15.93","1":"15.93"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"15.86","1":"15.86"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"15.56","1":"15.56"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"15.39","1":"15.39"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"14.28","1":"14.28"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"14.50","1":"14.50"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"14.41","1":"14.41"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"14.52","1":"14.52"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"14.36","1":"14.36"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"14.36","1":"14.36"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"14.30","1":"14.30"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"13.64","1":"13.64"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"13.65","1":"13.65"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"13.95","1":"13.95"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"14.58","1":"14.58"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"14.58","1":"14.58"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"14.63","1":"14.63"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"15.31","1":"15.31"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"15.21","1":"15.21"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"15.09","1":"15.09"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"15.06","1":"15.06"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"15.16","1":"15.16"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"15.80","1":"15.80"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"15.71","1":"15.71"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"15.46","1":"15.46"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"16.01","1":"16.01"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"17.03","1":"17.03"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"16.46","1":"16.46"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"16.07","1":"16.07"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"17.18","1":"17.18"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"17.51","1":"17.51"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"16.92","1":"16.92"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"16.08","1":"16.08"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"16.41","1":"16.41"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"16.70","1":"16.70"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"17.06","1":"17.06"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"16.88","1":"16.88"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"17.22","1":"17.22"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"17.37","1":"17.37"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"17.19","1":"17.19"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"16.84","1":"16.84"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"17.14","1":"17.14"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"17.63","1":"17.63"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"17.22","1":"17.22"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"17.17","1":"17.17"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"16.94","1":"16.94"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"17.52","1":"17.52"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"18.02","1":"18.02"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"18.08","1":"18.08"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"17.92","1":"17.92"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"19.11","1":"19.11"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"18.64","1":"18.64"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"18.56","1":"18.56"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"19.10","1":"19.10"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"19.15","1":"19.15"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"18.95","1":"18.95"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"18.63","1":"18.63"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"18.43","1":"18.43"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"18.30","1":"18.30"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"18.43","1":"18.43"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"18.48","1":"18.48"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"18.22","1":"18.22"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"18.13","1":"18.13"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"17.94","1":"17.94"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"17.54","1":"17.54"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"17.29","1":"17.29"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"17.03","1":"17.03"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"16.83","1":"16.83"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"16.68","1":"16.68"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"16.79","1":"16.79"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"16.92","1":"16.92"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"17.29","1":"17.29"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"16.99","1":"16.99"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"16.94","1":"16.94"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"16.76","1":"16.76"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"16.71","1":"16.71"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"15.99","1":"15.99"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"16.06","1":"16.06"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"15.61","1":"15.61"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"15.32","1":"15.32"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"15.42","1":"15.42"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"15.67","1":"15.67"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"15.03","1":"15.03"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"15.39","1":"15.39"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"15.07","1":"15.07"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"14.25","1":"14.25"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"14.25","1":"14.25"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"13.76","1":"13.76"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"14.34","1":"14.34"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"14.79","1":"14.79"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"14.78","1":"14.78"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"15.43","1":"15.43"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"15.83","1":"15.83"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"16.14","1":"16.14"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"15.80","1":"15.80"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"15.69","1":"15.69"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"15.66","1":"15.66"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"15.49","1":"15.49"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"14.57","1":"14.57"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"14.79","1":"14.79"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"14.83","1":"14.83"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"14.56","1":"14.56"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"14.61","1":"14.61"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"14.10","1":"14.10"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"14.44","1":"14.44"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"14.54","1":"14.54"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"14.93","1":"14.93"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"16.04","1":"16.04"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"16.15","1":"16.15"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"16.04","1":"16.04"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"16.05","1":"16.05"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"15.77","1":"15.77"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"15.60","1":"15.60"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"15.04","1":"15.04"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"16.16","1":"16.16"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"15.76","1":"15.76"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"15.34","1":"15.34"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"15.21","1":"15.21"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"15.24","1":"15.24"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"15.82","1":"15.82"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"15.30","1":"15.30"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"15.12","1":"15.12"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"14.89","1":"14.89"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"15.09","1":"15.09"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"15.31","1":"15.31"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"15.25","1":"15.25"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"15.38","1":"15.38"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"15.86","1":"15.86"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"16.18","1":"16.18"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"15.85","1":"15.85"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"15.81","1":"15.81"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"15.81","1":"15.81"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"16.81","1":"16.81"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"16.89","1":"16.89"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"16.73","1":"16.73"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"16.71","1":"16.71"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"17.29","1":"17.29"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"17.55","1":"17.55"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"17.35","1":"17.35"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"17.61","1":"17.61"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"17.82","1":"17.82"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"18.18","1":"18.18"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"17.98","1":"17.98"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"17.51","1":"17.51"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"17.38","1":"17.38"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"17.89","1":"17.89"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"17.74","1":"17.74"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"17.79","1":"17.79"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"17.43","1":"17.43"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"17.34","1":"17.34"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"17.65","1":"17.65"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"17.91","1":"17.91"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"18.31","1":"18.31"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"18.08","1":"18.08"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"18.35","1":"18.35"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"18.17","1":"18.17"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"18.15","1":"18.15"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"17.80","1":"17.80"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"18.57","1":"18.57"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"18.06","1":"18.06"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"17.84","1":"17.84"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"17.52","1":"17.52"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"17.10","1":"17.10"},{"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":"19.55","1":"19.55"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"19.18","1":"19.18"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"19.08","1":"19.08"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"20.16","1":"20.16"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"21.33","1":"21.33"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"21.52","1":"21.52"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"22.12","1":"22.12"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"22.05","1":"22.05"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"21.74","1":"21.74"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"20.44","1":"20.44"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"21.26","1":"21.26"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"20.80","1":"20.80"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"19.91","1":"19.91"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"19.83","1":"19.83"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"20.02","1":"20.02"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"20.07","1":"20.07"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"20.28","1":"20.28"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"20.25","1":"20.25"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"20.37","1":"20.37"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"21.75","1":"21.75"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"20.13","1":"20.13"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"20.38","1":"20.38"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"20.29","1":"20.29"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"20.02","1":"20.02"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"19.74","1":"19.74"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"19.30","1":"19.30"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"19.55","1":"19.55"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"20.08","1":"20.08"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"20.05","1":"20.05"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"19.80","1":"19.80"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"19.62","1":"19.62"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"19.77","1":"19.77"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"19.31","1":"19.31"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"19.39","1":"19.39"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"19.83","1":"19.83"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"19.89","1":"19.89"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"19.35","1":"19.35"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"19.05","1":"19.05"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"19.02","1":"19.02"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"18.32","1":"18.32"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"18.55","1":"18.55"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"18.20","1":"18.20"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"18.40","1":"18.40"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"18.19","1":"18.19"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"17.85","1":"17.85"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"17.91","1":"17.91"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"18.00","1":"18.00"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"17.87","1":"17.87"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"17.47","1":"17.47"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"17.05","1":"17.05"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"16.08","1":"16.08"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"15.65","1":"15.65"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"15.26","1":"15.26"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"15.27","1":"15.27"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"16.04","1":"16.04"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"14.94","1":"14.94"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"15.53","1":"15.53"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"15.38","1":"15.38"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"15.55","1":"15.55"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"15.21","1":"15.21"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"15.15","1":"15.15"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"15.50","1":"15.50"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"13.80","1":"13.80"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"14.90","1":"14.90"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"15.25","1":"15.25"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"15.11","1":"15.11"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"15.48","1":"15.48"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"15.23","1":"15.23"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"15.01","1":"15.01"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"15.12","1":"15.12"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"12.52","1":"12.52"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"12.70","1":"12.70"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"12.62","1":"12.62"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"12.80","1":"12.80"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"13.20","1":"13.20"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"13.14","1":"13.14"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"14.19","1":"14.19"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"14.57","1":"14.57"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"14.49","1":"14.49"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"14.27","1":"14.27"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"13.25","1":"13.25"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"13.05","1":"13.05"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"12.83","1":"12.83"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"12.67","1":"12.67"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"12.02","1":"12.02"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"12.09","1":"12.09"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"11.71","1":"11.71"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"11.82","1":"11.82"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"12.04","1":"12.04"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"11.70","1":"11.70"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"11.53","1":"11.53"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"11.34","1":"11.34"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"11.23","1":"11.23"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"11.17","1":"11.17"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"11.02","1":"11.02"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"10.93","1":"10.93"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"11.02","1":"11.02"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"10.05","1":"10.05"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"9.97","1":"9.97"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"10.05","1":"10.05"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"10.13","1":"10.13"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"10.04","1":"10.04"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"9.35","1":"9.35"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"9.05","1":"9.05"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"8.40","1":"8.40"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"8.99","1":"8.99"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"9.51","1":"9.51"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"9.04","1":"9.04"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"9.25","1":"9.25"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"9.31","1":"9.31"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"9.69","1":"9.69"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"9.66","1":"9.66"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"9.63","1":"9.63"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"9.56","1":"9.56"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"9.35","1":"9.35"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"9.25","1":"9.25"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"9.25","1":"9.25"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"9.32","1":"9.32"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"9.19","1":"9.19"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"9.23","1":"9.23"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"9.59","1":"9.59"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"9.64","1":"9.64"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"9.55","1":"9.55"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"9.65","1":"9.65"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"9.75","1":"9.75"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"9.75","1":"9.75"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"9.80","1":"9.80"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"9.81","1":"9.81"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"9.68","1":"9.68"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"9.38","1":"9.38"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"9.45","1":"9.45"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"9.10","1":"9.10"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"9.16","1":"9.16"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"9.09","1":"9.09"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"9.05","1":"9.05"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"9.11","1":"9.11"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"9.00","1":"9.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"8.94","1":"8.94"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"8.92","1":"8.92"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"9.20","1":"9.20"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"9.47","1":"9.47"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"9.54","1":"9.54"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"9.34","1":"9.34"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"9.21","1":"9.21"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"9.01","1":"9.01"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"9.02","1":"9.02"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"9.07","1":"9.07"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"9.20","1":"9.20"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"9.18","1":"9.18"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"8.93","1":"8.93"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"8.99","1":"8.99"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"8.99","1":"8.99"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"8.92","1":"8.92"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"8.91","1":"8.91"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"8.90","1":"8.90"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"8.65","1":"8.65"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"8.78","1":"8.78"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"7.89","1":"7.89"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"7.96","1":"7.96"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"8.14","1":"8.14"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"8.21","1":"8.21"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"8.12","1":"8.12"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"7.99","1":"7.99"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"7.96","1":"7.96"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"7.53","1":"7.53"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"7.72","1":"7.72"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"7.71","1":"7.71"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"7.82","1":"7.82"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"7.70","1":"7.70"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"7.44","1":"7.44"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"7.59","1":"7.59"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"7.67","1":"7.67"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"7.67","1":"7.67"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"7.42","1":"7.42"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"7.47","1":"7.47"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"7.49","1":"7.49"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"7.61","1":"7.61"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"7.66","1":"7.66"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"7.69","1":"7.69"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"7.89","1":"7.89"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"7.94","1":"7.94"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"8.05","1":"8.05"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"8.14","1":"8.14"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"7.85","1":"7.85"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"7.75","1":"7.75"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"7.85","1":"7.85"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"7.72","1":"7.72"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"7.87","1":"7.87"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"8.79","1":"8.79"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"8.62","1":"8.62"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"8.38","1":"8.38"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"8.86","1":"8.86"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"8.92","1":"8.92"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"8.52","1":"8.52"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"8.45","1":"8.45"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"8.40","1":"8.40"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"8.15","1":"8.15"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"8.05","1":"8.05"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"8.06","1":"8.06"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"7.99","1":"7.99"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"7.77","1":"7.77"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"7.64","1":"7.64"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"7.64","1":"7.64"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"7.16","1":"7.16"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"7.19","1":"7.19"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"6.76","1":"6.76"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"6.86","1":"6.86"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"6.81","1":"6.81"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"6.44","1":"6.44"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"6.55","1":"6.55"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"6.91","1":"6.91"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"6.68","1":"6.68"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"7.16","1":"7.16"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"6.90","1":"6.90"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"6.76","1":"6.76"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"6.91","1":"6.91"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"6.99","1":"6.99"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"6.91","1":"6.91"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"6.80","1":"6.80"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"6.89","1":"6.89"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"6.82","1":"6.82"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"6.75","1":"6.75"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"6.58","1":"6.58"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"6.71","1":"6.71"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"6.64","1":"6.64"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"6.72","1":"6.72"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"6.85","1":"6.85"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"6.82","1":"6.82"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"6.66","1":"6.66"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"6.70","1":"6.70"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"6.67","1":"6.67"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"6.70","1":"6.70"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"6.84","1":"6.84"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"6.74","1":"6.74"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"6.93","1":"6.93"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"6.95","1":"6.95"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"7.01","1":"7.01"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"6.71","1":"6.71"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"6.72","1":"6.72"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"6.65","1":"6.65"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"6.63","1":"6.63"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"6.63","1":"6.63"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"6.70","1":"6.70"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"6.59","1":"6.59"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"6.60","1":"6.60"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"6.62","1":"6.62"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"6.67","1":"6.67"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"6.79","1":"6.79"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"6.80","1":"6.80"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"6.85","1":"6.85"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"6.63","1":"6.63"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"6.30","1":"6.30"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"6.39","1":"6.39"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"6.29","1":"6.29"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"6.29","1":"6.29"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"6.20","1":"6.20"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"6.18","1":"6.18"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"5.96","1":"5.96"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"5.97","1":"5.97"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"5.84","1":"5.84"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"5.81","1":"5.81"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"5.90","1":"5.90"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"6.14","1":"6.14"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"6.22","1":"6.22"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"6.48","1":"6.48"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"6.45","1":"6.45"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"6.60","1":"6.60"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"6.72","1":"6.72"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"7.07","1":"7.07"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"7.25","1":"7.25"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"7.29","1":"7.29"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"7.06","1":"7.06"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"7.05","1":"7.05"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"6.87","1":"6.87"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"6.83","1":"6.83"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"7.00","1":"7.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"6.90","1":"6.90"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"6.82","1":"6.82"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"6.81","1":"6.81"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"6.94","1":"6.94"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"6.95","1":"6.95"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"6.78","1":"6.78"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"6.60","1":"6.60"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"6.85","1":"6.85"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"6.80","1":"6.80"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"6.86","1":"6.86"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"6.75","1":"6.75"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"6.71","1":"6.71"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"6.68","1":"6.68"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"6.57","1":"6.57"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"6.39","1":"6.39"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"6.35","1":"6.35"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"6.21","1":"6.21"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"6.27","1":"6.27"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"6.41","1":"6.41"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"6.33","1":"6.33"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"6.19","1":"6.19"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"6.47","1":"6.47"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"6.43","1":"6.43"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"6.53","1":"6.53"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"6.42","1":"6.42"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"6.34","1":"6.34"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"6.32","1":"6.32"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"6.36","1":"6.36"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"6.40","1":"6.40"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"6.51","1":"6.51"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"6.56","1":"6.56"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"6.57","1":"6.57"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"6.44","1":"6.44"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"6.33","1":"6.33"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"6.30","1":"6.30"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"6.25","1":"6.25"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"6.35","1":"6.35"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"6.38","1":"6.38"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"6.41","1":"6.41"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"6.36","1":"6.36"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"6.31","1":"6.31"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"6.35","1":"6.35"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"6.19","1":"6.19"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"5.92","1":"5.92"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"5.90","1":"5.90"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"5.55","1":"5.55"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"5.68","1":"5.68"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"5.86","1":"5.86"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"5.91","1":"5.91"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"5.98","1":"5.98"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"5.85","1":"5.85"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"5.84","1":"5.84"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"6.35","1":"6.35"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"6.32","1":"6.32"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"6.36","1":"6.36"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"6.14","1":"6.14"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"6.15","1":"6.15"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"6.14","1":"6.14"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"6.03","1":"6.03"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"5.94","1":"5.94"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"6.02","1":"6.02"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"6.01","1":"6.01"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"5.99","1":"5.99"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"6.04","1":"6.04"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"5.93","1":"5.93"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"5.87","1":"5.87"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"5.76","1":"5.76"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"5.81","1":"5.81"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"5.74","1":"5.74"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"5.70","1":"5.70"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"5.56","1":"5.56"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"5.59","1":"5.59"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"5.62","1":"5.62"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"5.49","1":"5.49"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"5.51","1":"5.51"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"5.48","1":"5.48"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"5.41","1":"5.41"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"5.43","1":"5.43"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"5.26","1":"5.26"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"5.15","1":"5.15"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"4.97","1":"4.97"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"4.59","1":"4.59"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"4.65","1":"4.65"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"4.71","1":"4.71"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"4.70","1":"4.70"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"4.80","1":"4.80"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"4.72","1":"4.72"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"4.59","1":"4.59"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"4.62","1":"4.62"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"4.68","1":"4.68"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"5.12","1":"5.12"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"4.98","1":"4.98"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"4.83","1":"4.83"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"4.81","1":"4.81"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"4.78","1":"4.78"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"4.63","1":"4.63"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"4.85","1":"4.85"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"4.81","1":"4.81"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"4.80","1":"4.80"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"4.71","1":"4.71"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"4.67","1":"4.67"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"4.44","1":"4.44"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"4.43","1":"4.43"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"4.50","1":"4.50"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"4.47","1":"4.47"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"4.45","1":"4.45"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"4.58","1":"4.58"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"5.02","1":"5.02"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"4.98","1":"4.98"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"5.19","1":"5.19"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"5.05","1":"5.05"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"5.05","1":"5.05"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"5.06","1":"5.06"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"5.05","1":"5.05"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"5.01","1":"5.01"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"5.07","1":"5.07"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"5.03","1":"5.03"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"5.11","1":"5.11"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"5.28","1":"5.28"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"5.15","1":"5.15"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"5.14","1":"5.14"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"5.05","1":"5.05"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"5.20","1":"5.20"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"5.12","1":"5.12"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"5.04","1":"5.04"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"4.90","1":"4.90"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"4.96","1":"4.96"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"5.05","1":"5.05"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"4.97","1":"4.97"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"4.73","1":"4.73"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"4.65","1":"4.65"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"4.63","1":"4.63"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"4.63","1":"4.63"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"4.89","1":"4.89"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"4.98","1":"4.98"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"4.95","1":"4.95"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"5.06","1":"5.06"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"5.10","1":"5.10"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"5.11","1":"5.11"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"5.70","1":"5.70"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"5.57","1":"5.57"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"5.43","1":"5.43"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"5.58","1":"5.58"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"5.59","1":"5.59"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"5.72","1":"5.72"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"6.07","1":"6.07"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"5.95","1":"5.95"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"5.91","1":"5.91"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"5.77","1":"5.77"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"5.63","1":"5.63"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"5.60","1":"5.60"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"5.55","1":"5.55"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"5.49","1":"5.49"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"5.39","1":"5.39"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"5.34","1":"5.34"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"5.28","1":"5.28"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"5.37","1":"5.37"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"5.47","1":"5.47"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"5.43","1":"5.43"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"5.33","1":"5.33"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"5.25","1":"5.25"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"5.27","1":"5.27"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"5.28","1":"5.28"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"5.34","1":"5.34"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"5.31","1":"5.31"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"5.60","1":"5.60"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"6.33","1":"6.33"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"6.35","1":"6.35"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"6.33","1":"6.33"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"6.31","1":"6.31"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"6.74","1":"6.74"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"6.64","1":"6.64"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"6.48","1":"6.48"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"6.42","1":"6.42"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"6.27","1":"6.27"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"6.16","1":"6.16"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"6.20","1":"6.20"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"6.21","1":"6.21"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"6.25","1":"6.25"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"6.34","1":"6.34"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"6.45","1":"6.45"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"6.60","1":"6.60"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"6.40","1":"6.40"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"6.46","1":"6.46"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"6.25","1":"6.25"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"6.25","1":"6.25"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"6.01","1":"6.01"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"5.96","1":"5.96"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"5.81","1":"5.81"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"5.85","1":"5.85"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"6.04","1":"6.04"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"6.04","1":"6.04"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"5.89","1":"5.89"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"5.90","1":"5.90"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"6.02","1":"6.02"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"6.05","1":"6.05"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"6.27","1":"6.27"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"6.19","1":"6.19"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"6.20","1":"6.20"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"6.10","1":"6.10"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"6.00","1":"6.00"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"5.98","1":"5.98"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"5.90","1":"5.90"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"5.85","1":"5.85"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"5.68","1":"5.68"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"5.65","1":"5.65"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"5.55","1":"5.55"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"5.52","1":"5.52"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"5.40","1":"5.40"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"5.66","1":"5.66"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"5.74","1":"5.74"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"6.38","1":"6.38"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"6.19","1":"6.19"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"6.08","1":"6.08"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"6.06","1":"6.06"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"6.20","1":"6.20"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"6.33","1":"6.33"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"6.74","1":"6.74"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"6.65","1":"6.65"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"6.51","1":"6.51"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"6.74","1":"6.74"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"6.84","1":"6.84"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"6.73","1":"6.73"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"6.65","1":"6.65"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"6.80","1":"6.80"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"6.88","1":"6.88"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"6.75","1":"6.75"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"7.07","1":"7.07"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"7.11","1":"7.11"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"7.05","1":"7.05"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"7.06","1":"7.06"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"7.27","1":"7.27"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"7.17","1":"7.17"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"7.00","1":"7.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"6.81","1":"6.81"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"6.72","1":"6.72"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"6.53","1":"6.53"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"6.46","1":"6.46"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"6.31","1":"6.31"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"6.38","1":"6.38"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"6.47","1":"6.47"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"6.33","1":"6.33"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"6.31","1":"6.31"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"6.25","1":"6.25"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"6.12","1":"6.12"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"6.14","1":"6.14"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"6.02","1":"6.02"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"6.02","1":"6.02"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"5.89","1":"5.89"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"5.69","1":"5.69"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"5.66","1":"5.66"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"5.67","1":"5.67"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"5.43","1":"5.43"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"5.48","1":"5.48"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"5.68","1":"5.68"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"5.83","1":"5.83"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"6.02","1":"6.02"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"5.97","1":"5.97"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"5.97","1":"5.97"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"5.87","1":"5.87"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"5.85","1":"5.85"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"5.79","1":"5.79"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"5.76","1":"5.76"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"5.84","1":"5.84"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"5.82","1":"5.82"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"5.85","1":"5.85"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"5.89","1":"5.89"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"5.92","1":"5.92"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"5.92","1":"5.92"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"6.06","1":"6.06"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"6.30","1":"6.30"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"6.38","1":"6.38"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"6.44","1":"6.44"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"6.35","1":"6.35"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"6.45","1":"6.45"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"6.60","1":"6.60"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"6.58","1":"6.58"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"6.60","1":"6.60"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"6.43","1":"6.43"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"6.59","1":"6.59"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"6.64","1":"6.64"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"6.56","1":"6.56"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"6.75","1":"6.75"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"6.75","1":"6.75"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"6.71","1":"6.71"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"6.74","1":"6.74"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"6.65","1":"6.65"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"6.73","1":"6.73"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"6.98","1":"6.98"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"7.05","1":"7.05"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"6.86","1":"6.86"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"6.70","1":"6.70"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"6.77","1":"6.77"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"6.77","1":"6.77"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"6.87","1":"6.87"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"7.06","1":"7.06"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"7.09","1":"7.09"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"7.05","1":"7.05"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"6.98","1":"6.98"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"7.05","1":"7.05"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"7.22","1":"7.22"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"7.42","1":"7.42"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"7.32","1":"7.32"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"7.62","1":"7.62"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"7.81","1":"7.81"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"8.81","1":"8.81"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"9.34","1":"9.34"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"8.77","1":"8.77"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"8.99","1":"8.99"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"8.86","1":"8.86"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"8.74","1":"8.74"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"8.80","1":"8.80"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"8.68","1":"8.68"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"8.51","1":"8.51"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"9.05","1":"9.05"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"8.96","1":"8.96"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"9.14","1":"9.14"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"9.50","1":"9.50"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"9.59","1":"9.59"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"9.61","1":"9.61"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"10.48","1":"10.48"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"10.61","1":"10.61"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"10.68","1":"10.68"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"10.02","1":"10.02"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"10.70","1":"10.70"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"10.86","1":"10.86"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"11.10","1":"11.10"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"10.69","1":"10.69"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"10.69","1":"10.69"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"10.87","1":"10.87"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"11.47","1":"11.47"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"10.50","1":"10.50"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"11.25","1":"11.25"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"10.88","1":"10.88"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"11.14","1":"11.14"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"11.40","1":"11.40"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"11.12","1":"11.12"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"10.96","1":"10.96"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"10.74","1":"10.74"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"10.66","1":"10.66"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"10.27","1":"10.27"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"10.19","1":"10.19"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"10.40","1":"10.40"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"10.48","1":"10.48"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"10.58","1":"10.58"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"10.76","1":"10.76"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"10.76","1":"10.76"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"10.37","1":"10.37"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"10.17","1":"10.17"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"10.22","1":"10.22"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"10.12","1":"10.12"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"10.92","1":"10.92"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"10.70","1":"10.70"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"10.33","1":"10.33"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"10.32","1":"10.32"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"9.81","1":"9.81"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"9.61","1":"9.61"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"9.71","1":"9.71"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"9.68","1":"9.68"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"9.96","1":"9.96"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"10.07","1":"10.07"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"10.13","1":"10.13"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"9.81","1":"9.81"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"8.86","1":"8.86"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"9.02","1":"9.02"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"9.19","1":"9.19"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"9.06","1":"9.06"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"8.89","1":"8.89"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"9.09","1":"9.09"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"8.99","1":"8.99"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"9.26","1":"9.26"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"9.24","1":"9.24"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"9.15","1":"9.15"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"9.24","1":"9.24"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"9.02","1":"9.02"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"9.15","1":"9.15"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"9.27","1":"9.27"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"9.18","1":"9.18"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"9.34","1":"9.34"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"9.11","1":"9.11"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"9.11","1":"9.11"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"9.11","1":"9.11"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"9.40","1":"9.40"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"9.73","1":"9.73"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"9.14","1":"9.14"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"8.79","1":"8.79"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"9.17","1":"9.17"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"9.02","1":"9.02"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"9.16","1":"9.16"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"9.18","1":"9.18"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"9.31","1":"9.31"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"9.10","1":"9.10"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"9.03","1":"9.03"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"9.02","1":"9.02"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"9.06","1":"9.06"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"9.13","1":"9.13"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"9.28","1":"9.28"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"9.31","1":"9.31"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"9.20","1":"9.20"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"9.15","1":"9.15"},{"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":"9.16","1":"9.16"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"9.31","1":"9.31"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"9.57","1":"9.57"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"10.05","1":"10.05"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"9.97","1":"9.97"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"9.96","1":"9.96"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"9.84","1":"9.84"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"9.75","1":"9.75"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"9.93","1":"9.93"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"10.05","1":"10.05"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"10.20","1":"10.20"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"9.88","1":"9.88"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"9.64","1":"9.64"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"9.54","1":"9.54"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"9.26","1":"9.26"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"9.12","1":"9.12"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"9.31","1":"9.31"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"9.80","1":"9.80"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"10.10","1":"10.10"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"9.87","1":"9.87"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"9.78","1":"9.78"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"9.91","1":"9.91"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"9.95","1":"9.95"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"10.03","1":"10.03"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"9.83","1":"9.83"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"9.79","1":"9.79"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"9.77","1":"9.77"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"9.75","1":"9.75"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"9.95","1":"9.95"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"9.70","1":"9.70"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"9.71","1":"9.71"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"9.66","1":"9.66"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"9.57","1":"9.57"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"9.38","1":"9.38"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"9.30","1":"9.30"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"9.32","1":"9.32"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"9.58","1":"9.58"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"9.52","1":"9.52"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"9.35","1":"9.35"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"9.28","1":"9.28"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"9.22","1":"9.22"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"9.21","1":"9.21"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"9.14","1":"9.14"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"9.15","1":"9.15"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"9.36","1":"9.36"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"9.21","1":"9.21"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"9.25","1":"9.25"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"9.19","1":"9.19"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"9.08","1":"9.08"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"9.12","1":"9.12"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"9.03","1":"9.03"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"8.98","1":"8.98"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"8.87","1":"8.87"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"9.02","1":"9.02"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"9.19","1":"9.19"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"9.44","1":"9.44"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"9.20","1":"9.20"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"9.23","1":"9.23"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"9.15","1":"9.15"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"9.07","1":"9.07"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"9.08","1":"9.08"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"8.93","1":"8.93"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"9.04","1":"9.04"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"9.04","1":"9.04"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"8.85","1":"8.85"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"8.59","1":"8.59"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"8.54","1":"8.54"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"8.86","1":"8.86"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"8.75","1":"8.75"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"8.66","1":"8.66"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"8.67","1":"8.67"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"8.59","1":"8.59"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"8.41","1":"8.41"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"8.43","1":"8.43"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"8.53","1":"8.53"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"8.76","1":"8.76"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"8.63","1":"8.63"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"8.60","1":"8.60"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"8.56","1":"8.56"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"8.62","1":"8.62"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"8.42","1":"8.42"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"8.45","1":"8.45"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"8.40","1":"8.40"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"8.41","1":"8.41"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"8.25","1":"8.25"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"8.22","1":"8.22"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"8.46","1":"8.46"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"8.59","1":"8.59"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"8.56","1":"8.56"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"8.56","1":"8.56"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"8.53","1":"8.53"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"8.92","1":"8.92"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"9.15","1":"9.15"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"8.91","1":"8.91"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"8.70","1":"8.70"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"8.71","1":"8.71"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"8.83","1":"8.83"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"9.03","1":"9.03"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"9.52","1":"9.52"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"9.44","1":"9.44"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"9.33","1":"9.33"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"9.08","1":"9.08"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"9.15","1":"9.15"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"9.08","1":"9.08"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"9.04","1":"9.04"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"8.92","1":"8.92"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"8.80","1":"8.80"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"8.80","1":"8.80"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"8.75","1":"8.75"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"8.79","1":"8.79"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"8.88","1":"8.88"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"8.74","1":"8.74"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"8.48","1":"8.48"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"8.45","1":"8.45"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"8.56","1":"8.56"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"8.50","1":"8.50"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"8.53","1":"8.53"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"8.53","1":"8.53"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"8.63","1":"8.63"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"8.57","1":"8.57"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"8.60","1":"8.60"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"8.55","1":"8.55"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"8.52","1":"8.52"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"8.52","1":"8.52"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"8.59","1":"8.59"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"8.71","1":"8.71"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"9.34","1":"9.34"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"8.93","1":"8.93"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"9.36","1":"9.36"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"9.11","1":"9.11"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"9.11","1":"9.11"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"9.23","1":"9.23"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"10.01","1":"10.01"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"10.44","1":"10.44"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"10.59","1":"10.59"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"10.16","1":"10.16"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"9.96","1":"9.96"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"10.19","1":"10.19"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"10.19","1":"10.19"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"10.57","1":"10.57"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"10.54","1":"10.54"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"10.47","1":"10.47"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"10.63","1":"10.63"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"10.47","1":"10.47"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"10.25","1":"10.25"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"10.25","1":"10.25"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"10.55","1":"10.55"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"11.61","1":"11.61"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"11.55","1":"11.55"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"11.46","1":"11.46"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"11.35","1":"11.35"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"11.47","1":"11.47"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"11.74","1":"11.74"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"11.83","1":"11.83"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"11.86","1":"11.86"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"12.82","1":"12.82"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"12.74","1":"12.74"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"12.66","1":"12.66"}]}