{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"31.10","1":"31.10"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"31.13","1":"31.13"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"31.57","1":"31.57"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"31.90","1":"31.90"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"31.48","1":"31.48"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"30.91","1":"30.91"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"30.60","1":"30.60"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"30.76","1":"30.76"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"30.64","1":"30.64"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"30.82","1":"30.82"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"30.49","1":"30.49"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"30.13","1":"30.13"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"30.23","1":"30.23"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"30.44","1":"30.44"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"30.49","1":"30.49"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"30.53","1":"30.53"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"30.61","1":"30.61"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"30.25","1":"30.25"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"30.43","1":"30.43"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"30.15","1":"30.15"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"30.34","1":"30.34"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"30.48","1":"30.48"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"31.04","1":"31.04"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"31.42","1":"31.42"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"31.14","1":"31.14"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"31.43","1":"31.43"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"31.65","1":"31.65"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"31.71","1":"31.71"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"32.32","1":"32.32"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"33.93","1":"33.93"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"33.75","1":"33.75"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"33.55","1":"33.55"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"34.00","1":"34.00"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"34.20","1":"34.20"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"33.75","1":"33.75"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"33.71","1":"33.71"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"33.58","1":"33.58"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"33.32","1":"33.32"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"33.61","1":"33.61"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"33.11","1":"33.11"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"32.75","1":"32.75"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"33.59","1":"33.59"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"33.84","1":"33.84"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"34.19","1":"34.19"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"33.76","1":"33.76"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"34.56","1":"34.56"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"34.12","1":"34.12"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"33.81","1":"33.81"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"33.60","1":"33.60"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"33.16","1":"33.16"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"32.88","1":"32.88"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"32.63","1":"32.63"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"32.39","1":"32.39"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"31.95","1":"31.95"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"31.54","1":"31.54"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"31.84","1":"31.84"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"31.79","1":"31.79"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"31.30","1":"31.30"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"30.72","1":"30.72"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"31.56","1":"31.56"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"31.53","1":"31.53"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"31.54","1":"31.54"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"30.99","1":"30.99"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"30.99","1":"30.99"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"31.18","1":"31.18"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"30.93","1":"30.93"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"30.49","1":"30.49"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"30.18","1":"30.18"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"30.16","1":"30.16"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"30.18","1":"30.18"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"29.79","1":"29.79"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"30.97","1":"30.97"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"30.21","1":"30.21"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"29.83","1":"29.83"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"29.08","1":"29.08"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"28.86","1":"28.86"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"29.25","1":"29.25"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"28.75","1":"28.75"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"29.18","1":"29.18"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"28.34","1":"28.34"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"28.09","1":"28.09"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"26.69","1":"26.69"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"28.02","1":"28.02"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"28.98","1":"28.98"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"28.74","1":"28.74"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"30.12","1":"30.12"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"29.86","1":"29.86"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"29.38","1":"29.38"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"29.80","1":"29.80"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"29.51","1":"29.51"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"29.58","1":"29.58"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"29.50","1":"29.50"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"29.18","1":"29.18"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"29.02","1":"29.02"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"29.24","1":"29.24"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"29.37","1":"29.37"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"29.38","1":"29.38"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"29.24","1":"29.24"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"27.87","1":"27.87"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"27.04","1":"27.04"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"27.35","1":"27.35"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"27.53","1":"27.53"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"26.99","1":"26.99"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"26.59","1":"26.59"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"26.25","1":"26.25"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"26.47","1":"26.47"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"25.76","1":"25.76"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"26.47","1":"26.47"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"26.10","1":"26.10"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"26.33","1":"26.33"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"25.06","1":"25.06"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"25.69","1":"25.69"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"25.49","1":"25.49"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"26.21","1":"26.21"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"25.71","1":"25.71"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"25.69","1":"25.69"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"25.43","1":"25.43"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"25.26","1":"25.26"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"25.18","1":"25.18"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"25.61","1":"25.61"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"25.77","1":"25.77"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"25.46","1":"25.46"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"25.46","1":"25.46"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"25.91","1":"25.91"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"26.00","1":"26.00"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"26.33","1":"26.33"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"26.65","1":"26.65"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"26.14","1":"26.14"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"26.32","1":"26.32"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"26.13","1":"26.13"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"26.02","1":"26.02"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"25.83","1":"25.83"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"27.12","1":"27.12"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"28.47","1":"28.47"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"29.05","1":"29.05"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"29.51","1":"29.51"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"29.55","1":"29.55"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"29.49","1":"29.49"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"29.66","1":"29.66"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"29.91","1":"29.91"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"29.24","1":"29.24"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"28.92","1":"28.92"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"29.20","1":"29.20"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"29.45","1":"29.45"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"28.94","1":"28.94"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"28.90","1":"28.90"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"28.90","1":"28.90"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"30.29","1":"30.29"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"31.80","1":"31.80"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"32.43","1":"32.43"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"32.55","1":"32.55"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"33.36","1":"33.36"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"34.71","1":"34.71"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"33.94","1":"33.94"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"33.63","1":"33.63"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"34.67","1":"34.67"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"34.86","1":"34.86"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"34.81","1":"34.81"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"34.14","1":"34.14"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"35.84","1":"35.84"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"37.32","1":"37.32"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"36.77","1":"36.77"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"36.01","1":"36.01"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"36.38","1":"36.38"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"38.19","1":"38.19"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"37.71","1":"37.71"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"38.01","1":"38.01"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"38.19","1":"38.19"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"37.21","1":"37.21"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"37.18","1":"37.18"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"36.63","1":"36.63"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"38.33","1":"38.33"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"37.65","1":"37.65"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"37.76","1":"37.76"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"36.90","1":"36.90"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"37.20","1":"37.20"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"36.23","1":"36.23"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"35.69","1":"35.69"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"36.90","1":"36.90"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"36.24","1":"36.24"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"35.06","1":"35.06"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"33.31","1":"33.31"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"33.54","1":"33.54"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"32.89","1":"32.89"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"34.53","1":"34.53"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"35.22","1":"35.22"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"34.85","1":"34.85"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"34.17","1":"34.17"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"35.54","1":"35.54"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"35.50","1":"35.50"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"34.73","1":"34.73"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"33.10","1":"33.10"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"33.51","1":"33.51"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"33.74","1":"33.74"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"33.37","1":"33.37"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"33.14","1":"33.14"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"32.69","1":"32.69"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"32.48","1":"32.48"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"33.01","1":"33.01"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"32.65","1":"32.65"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"32.24","1":"32.24"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"33.13","1":"33.13"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"32.25","1":"32.25"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"32.65","1":"32.65"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"32.15","1":"32.15"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"32.10","1":"32.10"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"32.25","1":"32.25"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"32.37","1":"32.37"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"32.81","1":"32.81"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"32.53","1":"32.53"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"32.66","1":"32.66"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"32.85","1":"32.85"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"32.96","1":"32.96"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"33.05","1":"33.05"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"33.21","1":"33.21"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"33.25","1":"33.25"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"33.27","1":"33.27"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"33.00","1":"33.00"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"33.02","1":"33.02"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"32.65","1":"32.65"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"32.50","1":"32.50"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"32.42","1":"32.42"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"32.73","1":"32.73"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"32.65","1":"32.65"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"32.54","1":"32.54"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"33.46","1":"33.46"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"32.62","1":"32.62"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"33.10","1":"33.10"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"32.85","1":"32.85"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"33.06","1":"33.06"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"34.37","1":"34.37"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"34.65","1":"34.65"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"36.13","1":"36.13"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"35.74","1":"35.74"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"35.25","1":"35.25"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"34.72","1":"34.72"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"34.93","1":"34.93"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"34.68","1":"34.68"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"34.44","1":"34.44"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"34.94","1":"34.94"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"34.64","1":"34.64"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"34.54","1":"34.54"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"34.24","1":"34.24"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"34.12","1":"34.12"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"33.18","1":"33.18"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"33.57","1":"33.57"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"32.75","1":"32.75"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"32.54","1":"32.54"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"31.46","1":"31.46"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"30.81","1":"30.81"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"32.22","1":"32.22"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"32.90","1":"32.90"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"32.62","1":"32.62"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"32.77","1":"32.77"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"32.50","1":"32.50"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"33.00","1":"33.00"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"33.57","1":"33.57"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"33.25","1":"33.25"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"32.94","1":"32.94"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"32.48","1":"32.48"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"32.70","1":"32.70"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"33.00","1":"33.00"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"33.25","1":"33.25"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"33.01","1":"33.01"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"32.51","1":"32.51"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"32.50","1":"32.50"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"32.75","1":"32.75"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"32.61","1":"32.61"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"32.60","1":"32.60"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"33.85","1":"33.85"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"34.05","1":"34.05"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"34.00","1":"34.00"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"33.36","1":"33.36"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"33.42","1":"33.42"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"33.13","1":"33.13"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"32.84","1":"32.84"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"32.77","1":"32.77"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"32.06","1":"32.06"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"32.31","1":"32.31"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"31.56","1":"31.56"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"31.75","1":"31.75"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"30.88","1":"30.88"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"30.97","1":"30.97"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"30.77","1":"30.77"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"30.38","1":"30.38"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"31.00","1":"31.00"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"30.90","1":"30.90"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"30.61","1":"30.61"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"30.49","1":"30.49"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"30.60","1":"30.60"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"31.00","1":"31.00"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"31.45","1":"31.45"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"31.27","1":"31.27"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"31.50","1":"31.50"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"32.13","1":"32.13"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"32.30","1":"32.30"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"32.01","1":"32.01"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"32.01","1":"32.01"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"32.35","1":"32.35"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"32.27","1":"32.27"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"32.03","1":"32.03"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"32.46","1":"32.46"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"30.89","1":"30.89"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"30.98","1":"30.98"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"29.98","1":"29.98"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"29.52","1":"29.52"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"30.00","1":"30.00"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"29.90","1":"29.90"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"30.20","1":"30.20"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"30.05","1":"30.05"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"29.99","1":"29.99"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"30.00","1":"30.00"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"29.96","1":"29.96"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"30.11","1":"30.11"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"30.89","1":"30.89"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"30.75","1":"30.75"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"30.55","1":"30.55"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"30.00","1":"30.00"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"30.00","1":"30.00"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"30.01","1":"30.01"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"29.62","1":"29.62"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"29.99","1":"29.99"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"29.57","1":"29.57"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"29.77","1":"29.77"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"29.82","1":"29.82"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"29.75","1":"29.75"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"29.84","1":"29.84"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"29.75","1":"29.75"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"29.78","1":"29.78"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"30.78","1":"30.78"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"30.71","1":"30.71"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"30.46","1":"30.46"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"31.13","1":"31.13"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"31.20","1":"31.20"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"30.70","1":"30.70"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"30.32","1":"30.32"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"30.57","1":"30.57"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"30.42","1":"30.42"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"30.52","1":"30.52"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"30.47","1":"30.47"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"30.40","1":"30.40"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"30.24","1":"30.24"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"30.35","1":"30.35"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"30.39","1":"30.39"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"30.35","1":"30.35"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"30.24","1":"30.24"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"30.13","1":"30.13"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"28.66","1":"28.66"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"28.44","1":"28.44"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"28.21","1":"28.21"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"28.06","1":"28.06"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"27.74","1":"27.74"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"27.31","1":"27.31"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"26.99","1":"26.99"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"26.94","1":"26.94"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"28.28","1":"28.28"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"28.99","1":"28.99"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"28.78","1":"28.78"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"28.34","1":"28.34"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"28.49","1":"28.49"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"28.31","1":"28.31"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"28.15","1":"28.15"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"28.25","1":"28.25"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"28.19","1":"28.19"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"27.80","1":"27.80"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"27.96","1":"27.96"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"27.96","1":"27.96"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"27.93","1":"27.93"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"27.91","1":"27.91"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"28.06","1":"28.06"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"27.91","1":"27.91"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"27.81","1":"27.81"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"27.90","1":"27.90"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"27.64","1":"27.64"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"27.71","1":"27.71"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"28.47","1":"28.47"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"29.32","1":"29.32"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"29.97","1":"29.97"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"29.96","1":"29.96"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"29.61","1":"29.61"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"29.32","1":"29.32"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"28.86","1":"28.86"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"28.08","1":"28.08"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"28.05","1":"28.05"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"28.53","1":"28.53"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"29.02","1":"29.02"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"29.47","1":"29.47"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"30.42","1":"30.42"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"30.48","1":"30.48"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"31.13","1":"31.13"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"30.45","1":"30.45"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"30.56","1":"30.56"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"30.35","1":"30.35"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"30.07","1":"30.07"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"30.20","1":"30.20"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"30.39","1":"30.39"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"30.26","1":"30.26"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"30.14","1":"30.14"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"30.73","1":"30.73"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"30.93","1":"30.93"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"30.52","1":"30.52"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"30.20","1":"30.20"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"29.99","1":"29.99"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"30.30","1":"30.30"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"29.85","1":"29.85"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"29.60","1":"29.60"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"30.00","1":"30.00"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"29.85","1":"29.85"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"29.88","1":"29.88"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"29.66","1":"29.66"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"29.71","1":"29.71"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"29.31","1":"29.31"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"29.50","1":"29.50"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"29.50","1":"29.50"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"29.50","1":"29.50"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"29.76","1":"29.76"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"31.24","1":"31.24"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"31.24","1":"31.24"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"30.96","1":"30.96"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"31.58","1":"31.58"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"31.28","1":"31.28"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"31.46","1":"31.46"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"31.74","1":"31.74"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"32.91","1":"32.91"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"32.45","1":"32.45"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"31.72","1":"31.72"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"31.31","1":"31.31"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"30.90","1":"30.90"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"30.99","1":"30.99"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"31.00","1":"31.00"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"30.75","1":"30.75"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"30.99","1":"30.99"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"30.75","1":"30.75"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"30.50","1":"30.50"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"30.48","1":"30.48"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"30.33","1":"30.33"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"30.00","1":"30.00"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"29.80","1":"29.80"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"29.75","1":"29.75"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"30.10","1":"30.10"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"29.90","1":"29.90"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"31.05","1":"31.05"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"32.60","1":"32.60"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"33.71","1":"33.71"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"34.01","1":"34.01"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"33.90","1":"33.90"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"33.65","1":"33.65"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"34.01","1":"34.01"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"34.48","1":"34.48"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"34.03","1":"34.03"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"35.33","1":"35.33"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"36.06","1":"36.06"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"36.67","1":"36.67"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"35.56","1":"35.56"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"36.50","1":"36.50"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"38.05","1":"38.05"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"38.72","1":"38.72"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"38.83","1":"38.83"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"39.67","1":"39.67"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"39.09","1":"39.09"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"39.38","1":"39.38"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"39.41","1":"39.41"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"37.52","1":"37.52"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"36.75","1":"36.75"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"35.99","1":"35.99"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"35.62","1":"35.62"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"36.25","1":"36.25"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"35.90","1":"35.90"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"35.23","1":"35.23"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"34.96","1":"34.96"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"34.50","1":"34.50"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"34.60","1":"34.60"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"36.24","1":"36.24"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"34.82","1":"34.82"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"36.15","1":"36.15"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"35.20","1":"35.20"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"35.25","1":"35.25"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"35.28","1":"35.28"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"36.19","1":"36.19"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"35.84","1":"35.84"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"35.82","1":"35.82"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"36.28","1":"36.28"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"35.95","1":"35.95"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"35.62","1":"35.62"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"35.70","1":"35.70"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"35.40","1":"35.40"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"36.00","1":"36.00"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"35.76","1":"35.76"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"36.47","1":"36.47"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"36.25","1":"36.25"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"37.07","1":"37.07"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"37.49","1":"37.49"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"37.66","1":"37.66"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"38.00","1":"38.00"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"38.00","1":"38.00"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"37.79","1":"37.79"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"37.45","1":"37.45"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"38.14","1":"38.14"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"37.99","1":"37.99"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"38.99","1":"38.99"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"40.93","1":"40.93"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"42.19","1":"42.19"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"40.94","1":"40.94"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"40.59","1":"40.59"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"40.25","1":"40.25"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"40.49","1":"40.49"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"39.96","1":"39.96"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"40.94","1":"40.94"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"41.35","1":"41.35"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"39.81","1":"39.81"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"39.81","1":"39.81"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"39.98","1":"39.98"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"40.13","1":"40.13"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"40.22","1":"40.22"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"40.29","1":"40.29"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"40.10","1":"40.10"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"41.59","1":"41.59"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"41.97","1":"41.97"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"44.01","1":"44.01"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"44.39","1":"44.39"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"44.06","1":"44.06"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"46.24","1":"46.24"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"47.00","1":"47.00"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"46.04","1":"46.04"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"47.67","1":"47.67"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"47.49","1":"47.49"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"48.51","1":"48.51"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"49.10","1":"49.10"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"49.16","1":"49.16"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"51.61","1":"51.61"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"53.86","1":"53.86"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"52.77","1":"52.77"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"54.09","1":"54.09"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"56.12","1":"56.12"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"56.04","1":"56.04"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"56.98","1":"56.98"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"56.92","1":"56.92"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"55.20","1":"55.20"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"53.81","1":"53.81"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"54.95","1":"54.95"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"54.22","1":"54.22"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"52.46","1":"52.46"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"54.06","1":"54.06"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"52.96","1":"52.96"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"55.01","1":"55.01"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"53.95","1":"53.95"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"54.57","1":"54.57"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"56.93","1":"56.93"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"59.77","1":"59.77"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"59.58","1":"59.58"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"59.11","1":"59.11"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"58.69","1":"58.69"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"57.05","1":"57.05"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"57.00","1":"57.00"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"54.85","1":"54.85"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"55.00","1":"55.00"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"54.28","1":"54.28"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"53.61","1":"53.61"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"53.89","1":"53.89"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"56.51","1":"56.51"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"57.62","1":"57.62"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"56.47","1":"56.47"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"56.60","1":"56.60"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"56.68","1":"56.68"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"55.67","1":"55.67"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"56.32","1":"56.32"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"54.39","1":"54.39"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"52.96","1":"52.96"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"52.35","1":"52.35"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"51.09","1":"51.09"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"50.99","1":"50.99"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"51.00","1":"51.00"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"52.49","1":"52.49"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"52.94","1":"52.94"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"54.00","1":"54.00"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"53.00","1":"53.00"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"51.91","1":"51.91"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"51.87","1":"51.87"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"51.50","1":"51.50"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"52.25","1":"52.25"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"51.50","1":"51.50"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"53.62","1":"53.62"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"53.96","1":"53.96"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"51.27","1":"51.27"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"48.88","1":"48.88"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"47.01","1":"47.01"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"45.77","1":"45.77"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"47.30","1":"47.30"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"48.70","1":"48.70"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"48.50","1":"48.50"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"48.00","1":"48.00"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"47.58","1":"47.58"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"47.20","1":"47.20"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"48.90","1":"48.90"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"48.00","1":"48.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"49.47","1":"49.47"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"49.75","1":"49.75"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"50.54","1":"50.54"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"48.49","1":"48.49"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"49.00","1":"49.00"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"48.16","1":"48.16"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"46.96","1":"46.96"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"49.03","1":"49.03"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"50.82","1":"50.82"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"50.96","1":"50.96"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"52.62","1":"52.62"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"52.45","1":"52.45"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"52.80","1":"52.80"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"52.55","1":"52.55"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"51.43","1":"51.43"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"50.95","1":"50.95"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"51.46","1":"51.46"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"50.08","1":"50.08"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"49.03","1":"49.03"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"48.75","1":"48.75"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"50.10","1":"50.10"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"51.30","1":"51.30"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"50.99","1":"50.99"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"51.00","1":"51.00"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"50.74","1":"50.74"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"51.50","1":"51.50"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"50.94","1":"50.94"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"50.03","1":"50.03"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"48.65","1":"48.65"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"48.80","1":"48.80"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"50.28","1":"50.28"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"50.39","1":"50.39"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"50.00","1":"50.00"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"50.94","1":"50.94"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"50.88","1":"50.88"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"50.45","1":"50.45"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"50.58","1":"50.58"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"49.00","1":"49.00"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"50.00","1":"50.00"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"49.23","1":"49.23"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"50.52","1":"50.52"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"48.00","1":"48.00"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"48.35","1":"48.35"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"50.01","1":"50.01"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"49.87","1":"49.87"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"48.81","1":"48.81"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"48.28","1":"48.28"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"48.99","1":"48.99"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"47.00","1":"47.00"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"47.82","1":"47.82"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"47.75","1":"47.75"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"49.42","1":"49.42"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"47.20","1":"47.20"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"48.00","1":"48.00"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"48.04","1":"48.04"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"46.50","1":"46.50"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"47.75","1":"47.75"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"49.97","1":"49.97"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"48.65","1":"48.65"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"49.00","1":"49.00"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"46.98","1":"46.98"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"47.70","1":"47.70"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"47.45","1":"47.45"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"46.53","1":"46.53"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"46.40","1":"46.40"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"46.95","1":"46.95"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"47.25","1":"47.25"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"47.19","1":"47.19"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"46.79","1":"46.79"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"47.33","1":"47.33"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"46.37","1":"46.37"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"45.92","1":"45.92"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"46.00","1":"46.00"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"46.99","1":"46.99"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"46.50","1":"46.50"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"46.00","1":"46.00"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"47.00","1":"47.00"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"44.94","1":"44.94"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"45.08","1":"45.08"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"45.00","1":"45.00"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"43.94","1":"43.94"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"45.00","1":"45.00"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"46.28","1":"46.28"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"47.71","1":"47.71"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"48.63","1":"48.63"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"49.67","1":"49.67"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"49.43","1":"49.43"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"47.86","1":"47.86"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"48.01","1":"48.01"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"47.91","1":"47.91"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"48.00","1":"48.00"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"47.59","1":"47.59"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"47.00","1":"47.00"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"44.65","1":"44.65"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"44.90","1":"44.90"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"45.85","1":"45.85"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"45.75","1":"45.75"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"45.78","1":"45.78"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"44.71","1":"44.71"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"45.86","1":"45.86"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"46.99","1":"46.99"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"46.50","1":"46.50"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"44.88","1":"44.88"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"44.40","1":"44.40"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"44.74","1":"44.74"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"44.70","1":"44.70"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"44.89","1":"44.89"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"45.50","1":"45.50"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"45.40","1":"45.40"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"44.32","1":"44.32"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"42.71","1":"42.71"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"42.81","1":"42.81"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"44.76","1":"44.76"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"45.00","1":"45.00"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"43.85","1":"43.85"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"44.94","1":"44.94"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"44.24","1":"44.24"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"43.23","1":"43.23"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"44.21","1":"44.21"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"44.69","1":"44.69"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"44.69","1":"44.69"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"44.68","1":"44.68"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"44.70","1":"44.70"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"44.70","1":"44.70"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"44.40","1":"44.40"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"45.00","1":"45.00"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"44.50","1":"44.50"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"44.00","1":"44.00"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"43.99","1":"43.99"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"41.80","1":"41.80"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"42.00","1":"42.00"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"41.67","1":"41.67"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"41.90","1":"41.90"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"41.83","1":"41.83"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"41.79","1":"41.79"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"41.85","1":"41.85"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"41.44","1":"41.44"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"41.42","1":"41.42"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"41.49","1":"41.49"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"41.38","1":"41.38"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"41.23","1":"41.23"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"41.82","1":"41.82"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"41.81","1":"41.81"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"41.80","1":"41.80"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"41.99","1":"41.99"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"41.99","1":"41.99"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"41.73","1":"41.73"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"42.00","1":"42.00"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"41.75","1":"41.75"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"41.29","1":"41.29"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"41.00","1":"41.00"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"41.00","1":"41.00"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"41.00","1":"41.00"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"41.49","1":"41.49"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"41.40","1":"41.40"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"41.00","1":"41.00"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"41.50","1":"41.50"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"40.27","1":"40.27"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"39.99","1":"39.99"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"39.11","1":"39.11"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"37.96","1":"37.96"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"38.00","1":"38.00"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"38.00","1":"38.00"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"37.81","1":"37.81"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"36.98","1":"36.98"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"36.73","1":"36.73"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"38.56","1":"38.56"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"40.23","1":"40.23"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"41.52","1":"41.52"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"41.36","1":"41.36"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"42.43","1":"42.43"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"42.88","1":"42.88"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"43.06","1":"43.06"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"42.96","1":"42.96"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"43.80","1":"43.80"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"43.75","1":"43.75"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"44.00","1":"44.00"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"43.92","1":"43.92"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"44.73","1":"44.73"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"44.25","1":"44.25"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"43.16","1":"43.16"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"43.90","1":"43.90"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"43.50","1":"43.50"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"42.10","1":"42.10"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"42.72","1":"42.72"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"44.34","1":"44.34"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"44.00","1":"44.00"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"42.78","1":"42.78"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"42.75","1":"42.75"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"43.21","1":"43.21"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"43.00","1":"43.00"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"42.50","1":"42.50"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"42.75","1":"42.75"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"43.50","1":"43.50"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"42.55","1":"42.55"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"43.24","1":"43.24"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"42.99","1":"42.99"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"42.99","1":"42.99"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"42.91","1":"42.91"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"43.46","1":"43.46"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"42.11","1":"42.11"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"42.20","1":"42.20"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"41.90","1":"41.90"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"41.96","1":"41.96"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"42.99","1":"42.99"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"42.50","1":"42.50"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"42.00","1":"42.00"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"41.98","1":"41.98"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"42.39","1":"42.39"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"41.99","1":"41.99"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"41.75","1":"41.75"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"41.80","1":"41.80"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"41.89","1":"41.89"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"41.06","1":"41.06"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"42.00","1":"42.00"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"42.24","1":"42.24"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"41.45","1":"41.45"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"41.50","1":"41.50"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"41.00","1":"41.00"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"41.00","1":"41.00"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"40.39","1":"40.39"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"40.64","1":"40.64"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"40.45","1":"40.45"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"40.07","1":"40.07"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"40.22","1":"40.22"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"40.33","1":"40.33"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"40.33","1":"40.33"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"40.47","1":"40.47"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"40.40","1":"40.40"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"41.76","1":"41.76"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"42.04","1":"42.04"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"42.62","1":"42.62"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"43.00","1":"43.00"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"43.00","1":"43.00"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"43.95","1":"43.95"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"43.65","1":"43.65"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"44.01","1":"44.01"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"42.90","1":"42.90"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"43.34","1":"43.34"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"43.33","1":"43.33"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"43.10","1":"43.10"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"43.20","1":"43.20"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"43.32","1":"43.32"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"43.00","1":"43.00"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"42.81","1":"42.81"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"42.80","1":"42.80"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"42.37","1":"42.37"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"39.54","1":"39.54"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"39.49","1":"39.49"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"39.20","1":"39.20"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"39.80","1":"39.80"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"39.50","1":"39.50"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"39.24","1":"39.24"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"39.50","1":"39.50"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"39.00","1":"39.00"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"38.33","1":"38.33"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"38.25","1":"38.25"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"37.94","1":"37.94"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"37.85","1":"37.85"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"36.01","1":"36.01"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"36.80","1":"36.80"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"35.92","1":"35.92"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"34.13","1":"34.13"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"33.02","1":"33.02"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"33.30","1":"33.30"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"32.35","1":"32.35"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"32.25","1":"32.25"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"32.40","1":"32.40"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"33.00","1":"33.00"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"33.29","1":"33.29"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"33.31","1":"33.31"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"32.99","1":"32.99"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"33.00","1":"33.00"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"33.35","1":"33.35"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"33.00","1":"33.00"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"33.00","1":"33.00"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"33.41","1":"33.41"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"33.00","1":"33.00"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"33.07","1":"33.07"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"33.05","1":"33.05"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"33.00","1":"33.00"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"33.01","1":"33.01"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"33.00","1":"33.00"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"33.00","1":"33.00"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"32.99","1":"32.99"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"33.25","1":"33.25"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"33.25","1":"33.25"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"33.00","1":"33.00"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"33.00","1":"33.00"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"32.12","1":"32.12"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"32.50","1":"32.50"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"32.38","1":"32.38"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"33.24","1":"33.24"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"32.88","1":"32.88"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"32.38","1":"32.38"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"31.44","1":"31.44"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"31.90","1":"31.90"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"32.34","1":"32.34"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"31.50","1":"31.50"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"31.24","1":"31.24"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"31.16","1":"31.16"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"31.12","1":"31.12"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"30.61","1":"30.61"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"29.99","1":"29.99"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"30.89","1":"30.89"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"31.76","1":"31.76"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"32.43","1":"32.43"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"32.00","1":"32.00"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"31.50","1":"31.50"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"32.35","1":"32.35"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"32.85","1":"32.85"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"32.33","1":"32.33"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"31.98","1":"31.98"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"31.40","1":"31.40"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"31.99","1":"31.99"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"31.68","1":"31.68"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"32.03","1":"32.03"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"32.01","1":"32.01"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"31.90","1":"31.90"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"31.65","1":"31.65"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"32.42","1":"32.42"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"32.95","1":"32.95"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"32.92","1":"32.92"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"32.89","1":"32.89"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"32.00","1":"32.00"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"32.50","1":"32.50"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"32.97","1":"32.97"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"33.00","1":"33.00"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"33.76","1":"33.76"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"33.78","1":"33.78"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"32.77","1":"32.77"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"31.62","1":"31.62"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"30.15","1":"30.15"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"29.90","1":"29.90"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"29.36","1":"29.36"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"30.12","1":"30.12"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"31.25","1":"31.25"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"31.11","1":"31.11"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"31.30","1":"31.30"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"31.87","1":"31.87"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"32.90","1":"32.90"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"32.66","1":"32.66"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"32.61","1":"32.61"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"33.03","1":"33.03"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"33.10","1":"33.10"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"32.13","1":"32.13"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"31.25","1":"31.25"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"30.50","1":"30.50"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"31.50","1":"31.50"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"32.46","1":"32.46"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"32.00","1":"32.00"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"31.13","1":"31.13"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"30.56","1":"30.56"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"30.62","1":"30.62"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"30.71","1":"30.71"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"31.15","1":"31.15"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"30.41","1":"30.41"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"30.63","1":"30.63"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"30.44","1":"30.44"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"30.62","1":"30.62"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"30.95","1":"30.95"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"30.57","1":"30.57"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"30.91","1":"30.91"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"30.83","1":"30.83"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"31.45","1":"31.45"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"31.12","1":"31.12"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"31.38","1":"31.38"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"32.08","1":"32.08"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"32.69","1":"32.69"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"32.50","1":"32.50"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"32.37","1":"32.37"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"33.33","1":"33.33"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"33.27","1":"33.27"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"33.13","1":"33.13"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"32.40","1":"32.40"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"32.70","1":"32.70"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"32.45","1":"32.45"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"32.50","1":"32.50"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"32.37","1":"32.37"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"32.00","1":"32.00"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"33.38","1":"33.38"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"35.03","1":"35.03"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"36.75","1":"36.75"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"36.90","1":"36.90"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"36.98","1":"36.98"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"36.50","1":"36.50"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"35.97","1":"35.97"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"35.89","1":"35.89"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"35.99","1":"35.99"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"35.90","1":"35.90"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"36.14","1":"36.14"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"35.70","1":"35.70"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"35.26","1":"35.26"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"35.75","1":"35.75"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"35.82","1":"35.82"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"36.50","1":"36.50"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"35.12","1":"35.12"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"35.12","1":"35.12"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"35.75","1":"35.75"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"35.68","1":"35.68"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"34.70","1":"34.70"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"35.23","1":"35.23"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"35.80","1":"35.80"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"36.10","1":"36.10"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"35.77","1":"35.77"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"35.45","1":"35.45"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"34.69","1":"34.69"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"34.74","1":"34.74"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"35.49","1":"35.49"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"35.00","1":"35.00"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"35.40","1":"35.40"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"34.93","1":"34.93"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"35.40","1":"35.40"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"34.99","1":"34.99"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"35.00","1":"35.00"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"34.97","1":"34.97"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"33.45","1":"33.45"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"33.80","1":"33.80"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"33.99","1":"33.99"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"34.95","1":"34.95"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"35.45","1":"35.45"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"33.72","1":"33.72"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"34.99","1":"34.99"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"34.57","1":"34.57"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"34.38","1":"34.38"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"34.64","1":"34.64"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"34.16","1":"34.16"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"34.72","1":"34.72"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"34.46","1":"34.46"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"34.85","1":"34.85"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"34.52","1":"34.52"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"33.64","1":"33.64"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"32.85","1":"32.85"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"32.24","1":"32.24"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"32.08","1":"32.08"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"32.25","1":"32.25"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"32.00","1":"32.00"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"32.56","1":"32.56"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"32.62","1":"32.62"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"32.50","1":"32.50"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"31.57","1":"31.57"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"31.39","1":"31.39"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"31.23","1":"31.23"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"30.27","1":"30.27"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"29.04","1":"29.04"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"30.00","1":"30.00"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"30.98","1":"30.98"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"31.89","1":"31.89"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"31.50","1":"31.50"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"30.90","1":"30.90"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"30.99","1":"30.99"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"30.50","1":"30.50"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"30.49","1":"30.49"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"31.25","1":"31.25"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"30.98","1":"30.98"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"31.10","1":"31.10"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"30.11","1":"30.11"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"30.93","1":"30.93"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"30.50","1":"30.50"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"30.93","1":"30.93"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"30.09","1":"30.09"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"30.64","1":"30.64"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"30.67","1":"30.67"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"29.97","1":"29.97"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"30.25","1":"30.25"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"30.00","1":"30.00"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"30.00","1":"30.00"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"29.44","1":"29.44"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"29.67","1":"29.67"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"29.38","1":"29.38"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"29.40","1":"29.40"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"29.02","1":"29.02"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"28.33","1":"28.33"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"28.40","1":"28.40"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"29.17","1":"29.17"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"29.10","1":"29.10"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"29.10","1":"29.10"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"28.99","1":"28.99"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"28.75","1":"28.75"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"26.10","1":"26.10"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"25.51","1":"25.51"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"25.89","1":"25.89"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"26.49","1":"26.49"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"27.42","1":"27.42"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"28.39","1":"28.39"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"27.25","1":"27.25"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"26.79","1":"26.79"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"26.67","1":"26.67"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"26.78","1":"26.78"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"25.82","1":"25.82"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"24.81","1":"24.81"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"25.35","1":"25.35"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"26.35","1":"26.35"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"27.30","1":"27.30"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"25.94","1":"25.94"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"25.00","1":"25.00"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"24.19","1":"24.19"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"22.99","1":"22.99"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"22.49","1":"22.49"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"22.15","1":"22.15"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"22.68","1":"22.68"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"22.90","1":"22.90"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"23.47","1":"23.47"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"24.27","1":"24.27"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"24.53","1":"24.53"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"24.62","1":"24.62"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"25.83","1":"25.83"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"26.74","1":"26.74"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"26.97","1":"26.97"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"25.63","1":"25.63"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"25.81","1":"25.81"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"25.86","1":"25.86"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"25.90","1":"25.90"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"25.68","1":"25.68"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"26.00","1":"26.00"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"25.80","1":"25.80"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"25.80","1":"25.80"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"25.99","1":"25.99"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"25.90","1":"25.90"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"25.24","1":"25.24"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"25.20","1":"25.20"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"24.69","1":"24.69"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"24.49","1":"24.49"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"24.96","1":"24.96"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"25.49","1":"25.49"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"25.62","1":"25.62"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"26.40","1":"26.40"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"25.93","1":"25.93"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"25.99","1":"25.99"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"25.45","1":"25.45"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"25.30","1":"25.30"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"25.50","1":"25.50"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"25.00","1":"25.00"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"25.00","1":"25.00"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"24.24","1":"24.24"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"24.65","1":"24.65"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"24.90","1":"24.90"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"24.49","1":"24.49"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"24.00","1":"24.00"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"22.82","1":"22.82"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"21.68","1":"21.68"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"22.69","1":"22.69"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"22.64","1":"22.64"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"22.40","1":"22.40"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"22.60","1":"22.60"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"21.47","1":"21.47"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"20.40","1":"20.40"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"19.38","1":"19.38"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"19.24","1":"19.24"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"18.59","1":"18.59"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"18.60","1":"18.60"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"18.97","1":"18.97"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"18.31","1":"18.31"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"18.49","1":"18.49"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"18.48","1":"18.48"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"18.48","1":"18.48"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"17.48","1":"17.48"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"17.64","1":"17.64"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"17.32","1":"17.32"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"17.38","1":"17.38"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"17.44","1":"17.44"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"17.39","1":"17.39"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"17.33","1":"17.33"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"17.42","1":"17.42"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"17.34","1":"17.34"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"17.29","1":"17.29"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"17.20","1":"17.20"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"16.67","1":"16.67"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"16.93","1":"16.93"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"17.34","1":"17.34"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"17.86","1":"17.86"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"18.36","1":"18.36"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"18.35","1":"18.35"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"18.65","1":"18.65"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"18.49","1":"18.49"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"19.00","1":"19.00"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"19.45","1":"19.45"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"20.05","1":"20.05"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"20.64","1":"20.64"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"21.52","1":"21.52"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"22.40","1":"22.40"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"22.07","1":"22.07"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"21.50","1":"21.50"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"22.54","1":"22.54"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"23.58","1":"23.58"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"23.40","1":"23.40"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"24.40","1":"24.40"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"24.46","1":"24.46"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"24.00","1":"24.00"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"24.61","1":"24.61"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"25.01","1":"25.01"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"24.26","1":"24.26"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"24.00","1":"24.00"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"25.20","1":"25.20"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"26.46","1":"26.46"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"27.78","1":"27.78"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"28.89","1":"28.89"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"28.51","1":"28.51"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"28.31","1":"28.31"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"28.10","1":"28.10"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"27.80","1":"27.80"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"28.38","1":"28.38"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"28.52","1":"28.52"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"27.97","1":"27.97"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"28.40","1":"28.40"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"28.20","1":"28.20"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"28.72","1":"28.72"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"29.40","1":"29.40"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"29.55","1":"29.55"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"29.28","1":"29.28"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"29.98","1":"29.98"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"30.60","1":"30.60"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"30.60","1":"30.60"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"31.00","1":"31.00"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"30.90","1":"30.90"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"32.00","1":"32.00"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"32.60","1":"32.60"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"33.00","1":"33.00"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"32.70","1":"32.70"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"32.83","1":"32.83"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"33.74","1":"33.74"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"34.35","1":"34.35"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"34.50","1":"34.50"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"34.59","1":"34.59"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"34.80","1":"34.80"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"35.50","1":"35.50"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"35.00","1":"35.00"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"34.00","1":"34.00"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"33.96","1":"33.96"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"32.27","1":"32.27"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"31.30","1":"31.30"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"29.74","1":"29.74"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"29.11","1":"29.11"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"29.42","1":"29.42"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"28.53","1":"28.53"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"29.03","1":"29.03"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"29.41","1":"29.41"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"29.93","1":"29.93"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"30.29","1":"30.29"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"29.80","1":"29.80"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"29.70","1":"29.70"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"30.10","1":"30.10"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"29.30","1":"29.30"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"30.15","1":"30.15"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"30.25","1":"30.25"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"30.10","1":"30.10"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"30.07","1":"30.07"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"30.20","1":"30.20"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"30.12","1":"30.12"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"30.47","1":"30.47"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"30.50","1":"30.50"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"30.50","1":"30.50"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"30.50","1":"30.50"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"30.45","1":"30.45"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"30.18","1":"30.18"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"30.13","1":"30.13"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"30.50","1":"30.50"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"30.50","1":"30.50"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"30.00","1":"30.00"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"30.00","1":"30.00"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"30.00","1":"30.00"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"30.00","1":"30.00"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"28.22","1":"28.22"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"28.65","1":"28.65"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"29.00","1":"29.00"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"28.85","1":"28.85"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"29.95","1":"29.95"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"29.49","1":"29.49"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"28.34","1":"28.34"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"28.99","1":"28.99"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"29.25","1":"29.25"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"28.02","1":"28.02"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"29.10","1":"29.10"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"28.20","1":"28.20"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"28.17","1":"28.17"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"28.97","1":"28.97"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"28.60","1":"28.60"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"27.94","1":"27.94"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"29.00","1":"29.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"29.00","1":"29.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"28.73","1":"28.73"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"28.16","1":"28.16"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"28.28","1":"28.28"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"28.00","1":"28.00"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"27.05","1":"27.05"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"27.50","1":"27.50"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"26.92","1":"26.92"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"24.91","1":"24.91"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"25.50","1":"25.50"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"23.59","1":"23.59"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"22.88","1":"22.88"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"23.76","1":"23.76"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"24.90","1":"24.90"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"25.00","1":"25.00"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"25.98","1":"25.98"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"24.05","1":"24.05"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"23.98","1":"23.98"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"23.77","1":"23.77"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"24.46","1":"24.46"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"23.73","1":"23.73"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"24.17","1":"24.17"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"22.81","1":"22.81"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"23.49","1":"23.49"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"23.50","1":"23.50"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"21.98","1":"21.98"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"22.36","1":"22.36"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"22.50","1":"22.50"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"23.60","1":"23.60"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"23.00","1":"23.00"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"24.46","1":"24.46"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"24.99","1":"24.99"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"26.86","1":"26.86"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"28.09","1":"28.09"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"27.99","1":"27.99"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"26.77","1":"26.77"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"26.30","1":"26.30"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"26.50","1":"26.50"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"26.00","1":"26.00"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"26.45","1":"26.45"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"26.40","1":"26.40"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"26.50","1":"26.50"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"26.20","1":"26.20"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"26.42","1":"26.42"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"24.32","1":"24.32"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"23.99","1":"23.99"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"24.76","1":"24.76"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"24.50","1":"24.50"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"24.80","1":"24.80"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"23.75","1":"23.75"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"23.60","1":"23.60"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"23.85","1":"23.85"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"23.76","1":"23.76"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"23.49","1":"23.49"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"23.00","1":"23.00"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"22.70","1":"22.70"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"22.21","1":"22.21"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"22.10","1":"22.10"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"22.15","1":"22.15"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"21.55","1":"21.55"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"22.52","1":"22.52"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"22.75","1":"22.75"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"22.59","1":"22.59"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"22.52","1":"22.52"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"22.24","1":"22.24"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"22.75","1":"22.75"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"23.43","1":"23.43"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"23.60","1":"23.60"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"23.80","1":"23.80"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"24.10","1":"24.10"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"23.38","1":"23.38"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"24.25","1":"24.25"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"24.12","1":"24.12"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"24.18","1":"24.18"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"23.80","1":"23.80"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"23.50","1":"23.50"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"23.58","1":"23.58"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"23.32","1":"23.32"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"24.16","1":"24.16"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"24.03","1":"24.03"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"24.97","1":"24.97"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"25.43","1":"25.43"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"25.25","1":"25.25"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"24.50","1":"24.50"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"24.50","1":"24.50"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"24.63","1":"24.63"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"24.62","1":"24.62"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"24.50","1":"24.50"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"24.99","1":"24.99"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"24.90","1":"24.90"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"24.64","1":"24.64"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"24.92","1":"24.92"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"24.93","1":"24.93"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"25.82","1":"25.82"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"25.80","1":"25.80"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"26.00","1":"26.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"25.93","1":"25.93"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"25.94","1":"25.94"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"25.52","1":"25.52"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"25.30","1":"25.30"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"25.00","1":"25.00"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"25.00","1":"25.00"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"24.88","1":"24.88"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"25.70","1":"25.70"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"25.38","1":"25.38"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"27.16","1":"27.16"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"28.20","1":"28.20"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"28.12","1":"28.12"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"30.22","1":"30.22"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"30.42","1":"30.42"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"29.48","1":"29.48"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"29.42","1":"29.42"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"29.00","1":"29.00"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"28.42","1":"28.42"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"27.53","1":"27.53"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"27.62","1":"27.62"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"28.25","1":"28.25"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"28.11","1":"28.11"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"27.04","1":"27.04"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"27.03","1":"27.03"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"27.06","1":"27.06"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"26.75","1":"26.75"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"25.25","1":"25.25"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"24.49","1":"24.49"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"24.90","1":"24.90"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"25.81","1":"25.81"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"27.70","1":"27.70"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"27.77","1":"27.77"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"26.90","1":"26.90"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"26.41","1":"26.41"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"26.90","1":"26.90"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"26.90","1":"26.90"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"26.96","1":"26.96"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"26.99","1":"26.99"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"27.00","1":"27.00"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"26.96","1":"26.96"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"27.03","1":"27.03"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"27.67","1":"27.67"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"28.00","1":"28.00"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"27.68","1":"27.68"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"27.50","1":"27.50"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"25.54","1":"25.54"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"24.79","1":"24.79"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"25.99","1":"25.99"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"25.25","1":"25.25"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"25.85","1":"25.85"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"25.86","1":"25.86"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"25.59","1":"25.59"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"26.10","1":"26.10"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"26.42","1":"26.42"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"25.50","1":"25.50"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"25.60","1":"25.60"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"25.72","1":"25.72"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"25.68","1":"25.68"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"25.01","1":"25.01"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"24.71","1":"24.71"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"24.98","1":"24.98"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"24.70","1":"24.70"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"25.01","1":"25.01"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"24.97","1":"24.97"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"25.25","1":"25.25"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"25.97","1":"25.97"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"25.99","1":"25.99"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"26.00","1":"26.00"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"26.25","1":"26.25"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"26.35","1":"26.35"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"26.50","1":"26.50"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"26.40","1":"26.40"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"26.70","1":"26.70"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"26.69","1":"26.69"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"26.50","1":"26.50"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"26.99","1":"26.99"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"26.43","1":"26.43"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"26.74","1":"26.74"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"26.70","1":"26.70"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"26.79","1":"26.79"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"26.86","1":"26.86"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"26.60","1":"26.60"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"26.30","1":"26.30"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"26.48","1":"26.48"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"26.40","1":"26.40"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"27.01","1":"27.01"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"28.10","1":"28.10"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"27.52","1":"27.52"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"28.00","1":"28.00"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"28.60","1":"28.60"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"27.99","1":"27.99"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"28.35","1":"28.35"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"27.97","1":"27.97"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"27.87","1":"27.87"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"27.85","1":"27.85"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"29.00","1":"29.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"29.35","1":"29.35"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"29.98","1":"29.98"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"29.76","1":"29.76"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"29.70","1":"29.70"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"28.54","1":"28.54"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"28.10","1":"28.10"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"28.50","1":"28.50"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"28.45","1":"28.45"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"28.75","1":"28.75"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"28.60","1":"28.60"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"27.91","1":"27.91"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"27.20","1":"27.20"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"27.07","1":"27.07"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"27.22","1":"27.22"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"27.44","1":"27.44"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"27.56","1":"27.56"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"27.49","1":"27.49"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"27.51","1":"27.51"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"27.45","1":"27.45"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"27.25","1":"27.25"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"27.37","1":"27.37"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"27.00","1":"27.00"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"26.33","1":"26.33"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"26.00","1":"26.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"25.90","1":"25.90"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"26.87","1":"26.87"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"26.41","1":"26.41"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"26.30","1":"26.30"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"26.73","1":"26.73"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"27.59","1":"27.59"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"29.40","1":"29.40"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"28.89","1":"28.89"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"28.38","1":"28.38"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"28.01","1":"28.01"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"27.84","1":"27.84"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"27.30","1":"27.30"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"25.50","1":"25.50"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"25.25","1":"25.25"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"25.06","1":"25.06"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"25.73","1":"25.73"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"25.68","1":"25.68"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"25.19","1":"25.19"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"25.38","1":"25.38"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"25.75","1":"25.75"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"26.60","1":"26.60"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"26.38","1":"26.38"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"26.69","1":"26.69"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"26.07","1":"26.07"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"26.17","1":"26.17"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"25.85","1":"25.85"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"25.93","1":"25.93"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"26.34","1":"26.34"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"25.65","1":"25.65"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"27.15","1":"27.15"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"27.72","1":"27.72"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"27.78","1":"27.78"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"27.38","1":"27.38"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"26.92","1":"26.92"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"27.00","1":"27.00"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"27.00","1":"27.00"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"26.89","1":"26.89"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"26.98","1":"26.98"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"26.81","1":"26.81"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"26.90","1":"26.90"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"26.60","1":"26.60"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"26.00","1":"26.00"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"26.10","1":"26.10"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"26.20","1":"26.20"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"26.00","1":"26.00"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"25.82","1":"25.82"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"24.85","1":"24.85"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"24.98","1":"24.98"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"25.87","1":"25.87"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"25.00","1":"25.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"24.99","1":"24.99"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"25.89","1":"25.89"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"25.66","1":"25.66"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"25.15","1":"25.15"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"24.80","1":"24.80"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"24.88","1":"24.88"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"24.91","1":"24.91"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"24.90","1":"24.90"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"24.81","1":"24.81"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"24.85","1":"24.85"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"24.90","1":"24.90"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"25.00","1":"25.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"24.99","1":"24.99"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"24.89","1":"24.89"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"24.70","1":"24.70"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"24.65","1":"24.65"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"24.50","1":"24.50"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"24.50","1":"24.50"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"24.41","1":"24.41"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"24.94","1":"24.94"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"24.55","1":"24.55"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"24.55","1":"24.55"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"24.95","1":"24.95"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"24.95","1":"24.95"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"24.65","1":"24.65"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"24.40","1":"24.40"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"24.65","1":"24.65"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"24.53","1":"24.53"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"24.21","1":"24.21"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"24.33","1":"24.33"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"24.74","1":"24.74"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"24.25","1":"24.25"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"24.44","1":"24.44"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"24.10","1":"24.10"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"24.10","1":"24.10"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"24.55","1":"24.55"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"24.37","1":"24.37"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"24.12","1":"24.12"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"24.20","1":"24.20"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"24.00","1":"24.00"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"23.86","1":"23.86"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"23.90","1":"23.90"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"23.53","1":"23.53"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"23.35","1":"23.35"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"23.35","1":"23.35"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"23.65","1":"23.65"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"24.19","1":"24.19"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"24.51","1":"24.51"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"24.73","1":"24.73"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"24.78","1":"24.78"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"24.55","1":"24.55"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"24.50","1":"24.50"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"24.50","1":"24.50"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"24.30","1":"24.30"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"24.23","1":"24.23"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"24.47","1":"24.47"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"24.20","1":"24.20"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"24.40","1":"24.40"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"24.00","1":"24.00"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"24.70","1":"24.70"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"23.75","1":"23.75"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"23.99","1":"23.99"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"23.52","1":"23.52"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"23.55","1":"23.55"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"23.00","1":"23.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"23.05","1":"23.05"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"22.81","1":"22.81"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"23.35","1":"23.35"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"22.86","1":"22.86"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"23.24","1":"23.24"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"22.52","1":"22.52"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"22.55","1":"22.55"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"22.55","1":"22.55"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"22.56","1":"22.56"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"22.86","1":"22.86"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"23.25","1":"23.25"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"22.65","1":"22.65"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"22.65","1":"22.65"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"23.25","1":"23.25"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"23.25","1":"23.25"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"22.99","1":"22.99"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"22.91","1":"22.91"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"22.66","1":"22.66"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"22.99","1":"22.99"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"22.99","1":"22.99"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"22.55","1":"22.55"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"22.69","1":"22.69"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"22.75","1":"22.75"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"22.86","1":"22.86"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"22.50","1":"22.50"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"22.17","1":"22.17"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"22.25","1":"22.25"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"22.75","1":"22.75"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"22.97","1":"22.97"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"22.30","1":"22.30"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"23.49","1":"23.49"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"23.00","1":"23.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"23.45","1":"23.45"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"23.75","1":"23.75"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"23.50","1":"23.50"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"22.75","1":"22.75"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"23.64","1":"23.64"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"23.75","1":"23.75"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"23.75","1":"23.75"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"23.80","1":"23.80"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"23.63","1":"23.63"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"23.68","1":"23.68"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"23.20","1":"23.20"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"22.31","1":"22.31"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"23.39","1":"23.39"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"23.63","1":"23.63"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"23.00","1":"23.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"22.50","1":"22.50"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"22.70","1":"22.70"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"22.10","1":"22.10"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"21.50","1":"21.50"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"22.74","1":"22.74"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"23.00","1":"23.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"22.99","1":"22.99"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"23.00","1":"23.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"23.23","1":"23.23"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"23.40","1":"23.40"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"22.80","1":"22.80"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"23.44","1":"23.44"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"23.44","1":"23.44"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"22.40","1":"22.40"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"22.10","1":"22.10"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"22.40","1":"22.40"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"22.40","1":"22.40"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"22.39","1":"22.39"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"22.40","1":"22.40"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"22.20","1":"22.20"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"21.75","1":"21.75"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"22.00","1":"22.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"22.00","1":"22.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"22.20","1":"22.20"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"22.20","1":"22.20"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"22.20","1":"22.20"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"22.20","1":"22.20"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"22.10","1":"22.10"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"22.70","1":"22.70"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"22.50","1":"22.50"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"22.40","1":"22.40"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"22.01","1":"22.01"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"22.00","1":"22.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"22.00","1":"22.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"22.70","1":"22.70"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"22.50","1":"22.50"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"22.88","1":"22.88"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"22.80","1":"22.80"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"22.55","1":"22.55"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"22.85","1":"22.85"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"22.45","1":"22.45"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"23.01","1":"23.01"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"23.19","1":"23.19"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"22.98","1":"22.98"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"22.50","1":"22.50"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"22.40","1":"22.40"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"22.50","1":"22.50"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"22.44","1":"22.44"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"22.25","1":"22.25"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"22.50","1":"22.50"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"22.00","1":"22.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"22.00","1":"22.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"21.90","1":"21.90"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"21.55","1":"21.55"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"21.15","1":"21.15"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"21.48","1":"21.48"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"21.45","1":"21.45"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"21.19","1":"21.19"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"21.20","1":"21.20"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"21.25","1":"21.25"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"21.45","1":"21.45"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"21.49","1":"21.49"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"21.49","1":"21.49"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"21.49","1":"21.49"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"21.48","1":"21.48"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"21.49","1":"21.49"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"21.48","1":"21.48"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"21.62","1":"21.62"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"21.90","1":"21.90"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"21.90","1":"21.90"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"22.10","1":"22.10"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"21.60","1":"21.60"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"22.08","1":"22.08"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"23.73","1":"23.73"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"25.50","1":"25.50"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"27.41","1":"27.41"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"29.46","1":"29.46"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"30.47","1":"30.47"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"30.40","1":"30.40"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"30.05","1":"30.05"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"29.31","1":"29.31"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"31.02","1":"31.02"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"32.00","1":"32.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"11.00","1":"11.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"12.00","1":"12.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"11.64","1":"11.64"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"10.90","1":"10.90"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"10.43","1":"10.43"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"10.45","1":"10.45"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"10.29","1":"10.29"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"9.88","1":"9.88"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"9.19","1":"9.19"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"9.15","1":"9.15"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"9.08","1":"9.08"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"9.00","1":"9.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"9.18","1":"9.18"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"8.85","1":"8.85"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"8.81","1":"8.81"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"9.12","1":"9.12"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"9.00","1":"9.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"9.05","1":"9.05"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"8.81","1":"8.81"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"8.50","1":"8.50"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"8.89","1":"8.89"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"8.82","1":"8.82"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"9.43","1":"9.43"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"9.17","1":"9.17"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"9.39","1":"9.39"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"9.49","1":"9.49"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"9.33","1":"9.33"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"9.20","1":"9.20"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"9.44","1":"9.44"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"9.10","1":"9.10"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"9.19","1":"9.19"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"9.25","1":"9.25"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"9.11","1":"9.11"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"8.98","1":"8.98"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"9.05","1":"9.05"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"9.05","1":"9.05"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"8.97","1":"8.97"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"9.06","1":"9.06"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"9.00","1":"9.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"9.10","1":"9.10"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"9.00","1":"9.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"9.05","1":"9.05"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"8.80","1":"8.80"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"8.90","1":"8.90"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"8.81","1":"8.81"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"8.79","1":"8.79"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"8.78","1":"8.78"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"8.85","1":"8.85"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"8.70","1":"8.70"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"8.65","1":"8.65"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"8.68","1":"8.68"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"8.75","1":"8.75"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"8.91","1":"8.91"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"8.90","1":"8.90"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"8.86","1":"8.86"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"8.75","1":"8.75"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"8.50","1":"8.50"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"8.50","1":"8.50"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"8.14","1":"8.14"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"8.25","1":"8.25"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"8.09","1":"8.09"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"8.05","1":"8.05"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"7.95","1":"7.95"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"8.11","1":"8.11"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"8.05","1":"8.05"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"8.00","1":"8.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"8.00","1":"8.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"8.03","1":"8.03"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"8.13","1":"8.13"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"8.32","1":"8.32"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"8.33","1":"8.33"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"8.39","1":"8.39"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"8.73","1":"8.73"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"9.15","1":"9.15"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"9.11","1":"9.11"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"9.00","1":"9.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"8.78","1":"8.78"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"8.38","1":"8.38"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"8.32","1":"8.32"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"8.25","1":"8.25"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"8.76","1":"8.76"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"8.55","1":"8.55"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"8.30","1":"8.30"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"8.20","1":"8.20"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"8.19","1":"8.19"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"8.05","1":"8.05"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"8.10","1":"8.10"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"8.00","1":"8.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"7.79","1":"7.79"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"7.81","1":"7.81"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"7.85","1":"7.85"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"7.81","1":"7.81"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"7.80","1":"7.80"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"7.81","1":"7.81"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"7.85","1":"7.85"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"7.83","1":"7.83"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"7.80","1":"7.80"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"7.85","1":"7.85"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"7.53","1":"7.53"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"7.52","1":"7.52"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"7.60","1":"7.60"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"7.50","1":"7.50"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"7.60","1":"7.60"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"7.50","1":"7.50"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"7.51","1":"7.51"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"7.57","1":"7.57"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"7.54","1":"7.54"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"7.50","1":"7.50"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"7.38","1":"7.38"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"7.50","1":"7.50"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"7.49","1":"7.49"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"7.41","1":"7.41"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"7.39","1":"7.39"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"7.40","1":"7.40"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"7.45","1":"7.45"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"7.40","1":"7.40"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"7.48","1":"7.48"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"7.43","1":"7.43"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"7.45","1":"7.45"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"7.45","1":"7.45"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"7.49","1":"7.49"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"7.49","1":"7.49"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"7.70","1":"7.70"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"7.70","1":"7.70"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"7.41","1":"7.41"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"7.55","1":"7.55"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"7.40","1":"7.40"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"7.21","1":"7.21"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"7.14","1":"7.14"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"7.17","1":"7.17"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"7.12","1":"7.12"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"7.10","1":"7.10"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"7.20","1":"7.20"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"7.22","1":"7.22"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"7.38","1":"7.38"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"7.34","1":"7.34"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"7.45","1":"7.45"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"7.49","1":"7.49"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"7.35","1":"7.35"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"7.29","1":"7.29"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"7.38","1":"7.38"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"7.06","1":"7.06"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"7.05","1":"7.05"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"7.01","1":"7.01"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"7.15","1":"7.15"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"7.14","1":"7.14"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"7.15","1":"7.15"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"7.15","1":"7.15"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"7.21","1":"7.21"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"7.37","1":"7.37"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"7.31","1":"7.31"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"7.18","1":"7.18"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"7.11","1":"7.11"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"7.22","1":"7.22"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"7.14","1":"7.14"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"7.27","1":"7.27"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"7.27","1":"7.27"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"7.35","1":"7.35"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"7.29","1":"7.29"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"6.96","1":"6.96"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"6.90","1":"6.90"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"6.90","1":"6.90"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"6.70","1":"6.70"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"6.72","1":"6.72"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"6.76","1":"6.76"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"6.90","1":"6.90"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"6.91","1":"6.91"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"6.82","1":"6.82"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"6.73","1":"6.73"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"6.81","1":"6.81"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"6.90","1":"6.90"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"6.99","1":"6.99"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"6.70","1":"6.70"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"6.82","1":"6.82"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"6.80","1":"6.80"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"6.80","1":"6.80"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"6.76","1":"6.76"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"6.87","1":"6.87"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"6.98","1":"6.98"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"6.95","1":"6.95"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"6.85","1":"6.85"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"6.77","1":"6.77"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"6.75","1":"6.75"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"6.73","1":"6.73"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"6.70","1":"6.70"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"6.79","1":"6.79"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"7.24","1":"7.24"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"7.12","1":"7.12"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"6.74","1":"6.74"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"6.85","1":"6.85"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"6.70","1":"6.70"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"6.70","1":"6.70"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"6.36","1":"6.36"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"6.40","1":"6.40"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"6.45","1":"6.45"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"6.36","1":"6.36"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"6.51","1":"6.51"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"6.65","1":"6.65"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"6.49","1":"6.49"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"6.54","1":"6.54"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"6.55","1":"6.55"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"6.60","1":"6.60"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"6.70","1":"6.70"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"6.60","1":"6.60"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"6.58","1":"6.58"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"6.68","1":"6.68"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"6.53","1":"6.53"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"6.61","1":"6.61"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"6.65","1":"6.65"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"6.75","1":"6.75"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"6.68","1":"6.68"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"6.70","1":"6.70"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"6.65","1":"6.65"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"6.68","1":"6.68"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"6.63","1":"6.63"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"6.70","1":"6.70"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"6.81","1":"6.81"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"7.07","1":"7.07"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"6.99","1":"6.99"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"7.18","1":"7.18"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"7.38","1":"7.38"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"7.34","1":"7.34"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"7.47","1":"7.47"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"7.52","1":"7.52"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"7.56","1":"7.56"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"7.53","1":"7.53"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"7.55","1":"7.55"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"7.46","1":"7.46"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"7.54","1":"7.54"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"7.60","1":"7.60"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"7.60","1":"7.60"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"7.37","1":"7.37"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"7.49","1":"7.49"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"7.58","1":"7.58"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"7.62","1":"7.62"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"7.68","1":"7.68"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"6.97","1":"6.97"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"6.90","1":"6.90"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"7.00","1":"7.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"7.01","1":"7.01"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"7.00","1":"7.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"6.99","1":"6.99"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"7.00","1":"7.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"7.05","1":"7.05"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"7.08","1":"7.08"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"7.05","1":"7.05"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"6.40","1":"6.40"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"6.40","1":"6.40"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"6.64","1":"6.64"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"6.57","1":"6.57"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"6.50","1":"6.50"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"6.42","1":"6.42"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"6.37","1":"6.37"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"6.38","1":"6.38"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"6.40","1":"6.40"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"6.35","1":"6.35"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"6.22","1":"6.22"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"6.28","1":"6.28"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"6.35","1":"6.35"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"6.49","1":"6.49"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"6.35","1":"6.35"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"6.37","1":"6.37"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"6.38","1":"6.38"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"6.29","1":"6.29"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"6.37","1":"6.37"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"6.39","1":"6.39"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"6.30","1":"6.30"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"6.40","1":"6.40"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"6.28","1":"6.28"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"6.31","1":"6.31"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"6.30","1":"6.30"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"6.35","1":"6.35"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"6.29","1":"6.29"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"6.30","1":"6.30"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"6.33","1":"6.33"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"6.38","1":"6.38"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"6.40","1":"6.40"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"6.46","1":"6.46"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"6.40","1":"6.40"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"6.48","1":"6.48"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"6.45","1":"6.45"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"6.37","1":"6.37"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"6.35","1":"6.35"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"6.33","1":"6.33"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"6.23","1":"6.23"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"6.25","1":"6.25"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"6.20","1":"6.20"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"6.24","1":"6.24"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"6.09","1":"6.09"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"6.04","1":"6.04"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"6.25","1":"6.25"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"6.32","1":"6.32"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"6.54","1":"6.54"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"6.36","1":"6.36"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"6.32","1":"6.32"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"6.35","1":"6.35"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"6.21","1":"6.21"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"6.15","1":"6.15"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"6.33","1":"6.33"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"6.22","1":"6.22"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"6.25","1":"6.25"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"6.18","1":"6.18"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"6.40","1":"6.40"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"6.55","1":"6.55"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"6.45","1":"6.45"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"6.45","1":"6.45"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"6.44","1":"6.44"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"6.36","1":"6.36"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"6.39","1":"6.39"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"6.58","1":"6.58"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"6.51","1":"6.51"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"6.59","1":"6.59"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"6.58","1":"6.58"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"6.69","1":"6.69"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"6.55","1":"6.55"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"6.49","1":"6.49"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"6.45","1":"6.45"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"6.29","1":"6.29"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"6.21","1":"6.21"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"6.18","1":"6.18"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"6.23","1":"6.23"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"6.30","1":"6.30"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"6.24","1":"6.24"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"6.20","1":"6.20"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"6.39","1":"6.39"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"6.11","1":"6.11"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"6.06","1":"6.06"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"6.12","1":"6.12"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"6.08","1":"6.08"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"6.11","1":"6.11"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"6.00","1":"6.00"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"5.75","1":"5.75"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"5.66","1":"5.66"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"5.72","1":"5.72"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"5.68","1":"5.68"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"5.88","1":"5.88"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"6.01","1":"6.01"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"6.07","1":"6.07"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"6.04","1":"6.04"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"6.11","1":"6.11"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"6.10","1":"6.10"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"6.06","1":"6.06"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"6.00","1":"6.00"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"6.00","1":"6.00"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"6.02","1":"6.02"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"6.01","1":"6.01"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"6.01","1":"6.01"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"6.00","1":"6.00"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"6.00","1":"6.00"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"6.00","1":"6.00"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"6.07","1":"6.07"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"6.05","1":"6.05"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"6.00","1":"6.00"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"5.96","1":"5.96"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"5.96","1":"5.96"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"6.00","1":"6.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"6.03","1":"6.03"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"6.12","1":"6.12"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"6.02","1":"6.02"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"6.05","1":"6.05"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"6.22","1":"6.22"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"6.20","1":"6.20"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"6.21","1":"6.21"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"6.26","1":"6.26"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"6.24","1":"6.24"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"6.30","1":"6.30"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"6.31","1":"6.31"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"6.30","1":"6.30"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"6.30","1":"6.30"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"6.27","1":"6.27"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"6.53","1":"6.53"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"6.48","1":"6.48"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"6.45","1":"6.45"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"6.50","1":"6.50"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"6.51","1":"6.51"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"6.55","1":"6.55"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"6.62","1":"6.62"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"6.75","1":"6.75"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"6.77","1":"6.77"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"6.70","1":"6.70"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"6.75","1":"6.75"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"6.77","1":"6.77"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"7.18","1":"7.18"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"7.39","1":"7.39"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"7.50","1":"7.50"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"7.67","1":"7.67"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"7.67","1":"7.67"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"7.62","1":"7.62"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"7.58","1":"7.58"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"7.60","1":"7.60"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"7.56","1":"7.56"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"7.56","1":"7.56"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"7.60","1":"7.60"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"7.62","1":"7.62"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"7.65","1":"7.65"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"7.73","1":"7.73"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"7.80","1":"7.80"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"7.93","1":"7.93"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"8.08","1":"8.08"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"8.23","1":"8.23"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"8.17","1":"8.17"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"8.25","1":"8.25"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"8.21","1":"8.21"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"8.22","1":"8.22"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"8.71","1":"8.71"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"9.00","1":"9.00"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"9.77","1":"9.77"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"9.28","1":"9.28"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"8.28","1":"8.28"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"7.86","1":"7.86"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"7.96","1":"7.96"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"7.77","1":"7.77"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"7.23","1":"7.23"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"7.15","1":"7.15"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"7.22","1":"7.22"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"7.69","1":"7.69"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"7.84","1":"7.84"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"7.71","1":"7.71"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"7.76","1":"7.76"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"7.68","1":"7.68"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"7.56","1":"7.56"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"7.61","1":"7.61"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"7.61","1":"7.61"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"7.63","1":"7.63"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"7.69","1":"7.69"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"7.70","1":"7.70"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"7.59","1":"7.59"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"7.64","1":"7.64"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"7.55","1":"7.55"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"7.47","1":"7.47"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"7.48","1":"7.48"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"7.60","1":"7.60"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"7.64","1":"7.64"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"7.62","1":"7.62"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"7.61","1":"7.61"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"7.54","1":"7.54"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"7.44","1":"7.44"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"7.41","1":"7.41"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"7.81","1":"7.81"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"8.38","1":"8.38"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"8.30","1":"8.30"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"8.44","1":"8.44"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"8.40","1":"8.40"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"8.11","1":"8.11"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"7.99","1":"7.99"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"8.00","1":"8.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"8.01","1":"8.01"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"7.79","1":"7.79"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"7.73","1":"7.73"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"7.76","1":"7.76"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"7.77","1":"7.77"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"8.03","1":"8.03"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"8.01","1":"8.01"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"8.08","1":"8.08"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"8.10","1":"8.10"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"8.06","1":"8.06"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"8.13","1":"8.13"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"8.15","1":"8.15"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"8.11","1":"8.11"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"8.13","1":"8.13"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"8.13","1":"8.13"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"8.11","1":"8.11"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"8.01","1":"8.01"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"8.11","1":"8.11"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"8.11","1":"8.11"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"8.02","1":"8.02"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"7.96","1":"7.96"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"8.05","1":"8.05"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"8.08","1":"8.08"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"9.08","1":"9.08"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"10.08","1":"10.08"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"11.08","1":"11.08"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"12.08","1":"12.08"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"13.08","1":"13.08"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"12.97","1":"12.97"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"14.56","1":"14.56"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"14.73","1":"14.73"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"13.82","1":"13.82"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"14.83","1":"14.83"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"15.94","1":"15.94"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"15.46","1":"15.46"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"14.30","1":"14.30"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"13.71","1":"13.71"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"13.89","1":"13.89"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"13.77","1":"13.77"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"13.40","1":"13.40"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"13.51","1":"13.51"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"12.25","1":"12.25"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"11.91","1":"11.91"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"12.05","1":"12.05"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"12.02","1":"12.02"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"11.84","1":"11.84"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"11.61","1":"11.61"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"12.02","1":"12.02"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"11.71","1":"11.71"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"11.64","1":"11.64"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"11.62","1":"11.62"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"11.08","1":"11.08"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"11.17","1":"11.17"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"10.56","1":"10.56"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"10.57","1":"10.57"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"10.23","1":"10.23"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"10.30","1":"10.30"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"10.61","1":"10.61"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"11.61","1":"11.61"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"12.61","1":"12.61"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"12.53","1":"12.53"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"12.77","1":"12.77"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"12.49","1":"12.49"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"12.12","1":"12.12"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"12.10","1":"12.10"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"11.52","1":"11.52"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"11.65","1":"11.65"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"11.60","1":"11.60"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"11.45","1":"11.45"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"10.88","1":"10.88"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"10.87","1":"10.87"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"10.87","1":"10.87"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"10.94","1":"10.94"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"10.19","1":"10.19"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"10.30","1":"10.30"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"10.10","1":"10.10"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"9.85","1":"9.85"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"9.80","1":"9.80"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"9.51","1":"9.51"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"9.80","1":"9.80"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"10.28","1":"10.28"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"10.06","1":"10.06"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"10.19","1":"10.19"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"10.10","1":"10.10"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"9.94","1":"9.94"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"9.91","1":"9.91"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"9.83","1":"9.83"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"10.24","1":"10.24"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"10.78","1":"10.78"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"11.04","1":"11.04"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"11.99","1":"11.99"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"12.00","1":"12.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"11.72","1":"11.72"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"12.06","1":"12.06"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"12.07","1":"12.07"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"11.97","1":"11.97"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"11.54","1":"11.54"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"11.42","1":"11.42"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"11.51","1":"11.51"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"11.48","1":"11.48"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"11.15","1":"11.15"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"10.67","1":"10.67"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"11.05","1":"11.05"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"11.23","1":"11.23"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"11.02","1":"11.02"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"10.60","1":"10.60"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"10.72","1":"10.72"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"10.59","1":"10.59"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"10.53","1":"10.53"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"10.20","1":"10.20"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"10.51","1":"10.51"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"11.46","1":"11.46"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"11.08","1":"11.08"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"11.01","1":"11.01"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"10.85","1":"10.85"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"10.77","1":"10.77"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"10.61","1":"10.61"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"10.53","1":"10.53"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"11.58","1":"11.58"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"11.22","1":"11.22"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"10.82","1":"10.82"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"10.94","1":"10.94"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"10.83","1":"10.83"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"11.09","1":"11.09"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"10.90","1":"10.90"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"10.92","1":"10.92"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"10.87","1":"10.87"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"10.84","1":"10.84"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"10.77","1":"10.77"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"10.50","1":"10.50"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"10.53","1":"10.53"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"10.31","1":"10.31"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"10.38","1":"10.38"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"10.38","1":"10.38"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"10.26","1":"10.26"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"10.10","1":"10.10"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"10.06","1":"10.06"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"10.13","1":"10.13"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"10.10","1":"10.10"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"10.06","1":"10.06"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"9.96","1":"9.96"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"9.96","1":"9.96"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"9.95","1":"9.95"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"10.02","1":"10.02"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"9.97","1":"9.97"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"9.82","1":"9.82"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"9.90","1":"9.90"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"9.92","1":"9.92"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"9.78","1":"9.78"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"9.61","1":"9.61"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"9.58","1":"9.58"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"9.48","1":"9.48"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"9.46","1":"9.46"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"9.55","1":"9.55"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"9.65","1":"9.65"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"9.73","1":"9.73"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"10.03","1":"10.03"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"9.80","1":"9.80"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"9.73","1":"9.73"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"9.60","1":"9.60"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"9.40","1":"9.40"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"9.48","1":"9.48"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"9.62","1":"9.62"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"9.68","1":"9.68"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"9.80","1":"9.80"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"10.22","1":"10.22"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"10.27","1":"10.27"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"10.29","1":"10.29"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"10.40","1":"10.40"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"10.43","1":"10.43"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"10.36","1":"10.36"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"10.78","1":"10.78"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"10.83","1":"10.83"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"10.81","1":"10.81"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"11.18","1":"11.18"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"11.81","1":"11.81"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"11.52","1":"11.52"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"11.37","1":"11.37"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"11.24","1":"11.24"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"11.36","1":"11.36"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"11.85","1":"11.85"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"13.04","1":"13.04"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"13.58","1":"13.58"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"13.40","1":"13.40"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"13.31","1":"13.31"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"14.64","1":"14.64"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"15.23","1":"15.23"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"15.47","1":"15.47"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"14.22","1":"14.22"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"14.20","1":"14.20"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"13.09","1":"13.09"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"14.40","1":"14.40"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"15.56","1":"15.56"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"15.28","1":"15.28"}]}