{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"50.68","1":"50.68"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"49.80","1":"49.80"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"50.03","1":"50.03"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"49.68","1":"49.68"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"50.76","1":"50.76"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"50.25","1":"50.25"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"50.13","1":"50.13"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"50.50","1":"50.50"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"50.00","1":"50.00"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"51.50","1":"51.50"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"49.02","1":"49.02"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"49.00","1":"49.00"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"49.40","1":"49.40"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"48.00","1":"48.00"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"47.16","1":"47.16"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"47.50","1":"47.50"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"47.00","1":"47.00"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"48.20","1":"48.20"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"47.25","1":"47.25"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"47.00","1":"47.00"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"47.05","1":"47.05"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"46.52","1":"46.52"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"46.55","1":"46.55"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"47.00","1":"47.00"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"46.85","1":"46.85"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"46.30","1":"46.30"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"46.55","1":"46.55"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"46.80","1":"46.80"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"47.79","1":"47.79"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"47.08","1":"47.08"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"49.03","1":"49.03"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"51.48","1":"51.48"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"54.05","1":"54.05"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"56.75","1":"56.75"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"54.24","1":"54.24"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"53.35","1":"53.35"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"51.19","1":"51.19"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"52.00","1":"52.00"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"51.82","1":"51.82"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"50.09","1":"50.09"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"50.03","1":"50.03"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"51.80","1":"51.80"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"52.00","1":"52.00"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"50.80","1":"50.80"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"49.65","1":"49.65"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"48.27","1":"48.27"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"48.00","1":"48.00"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"50.40","1":"50.40"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"49.30","1":"49.30"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"49.70","1":"49.70"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"47.80","1":"47.80"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"48.95","1":"48.95"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"48.00","1":"48.00"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"48.13","1":"48.13"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"46.83","1":"46.83"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"47.00","1":"47.00"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"46.70","1":"46.70"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"44.38","1":"44.38"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"43.95","1":"43.95"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"42.85","1":"42.85"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"42.00","1":"42.00"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"41.01","1":"41.01"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"40.75","1":"40.75"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"40.35","1":"40.35"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"40.06","1":"40.06"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"41.00","1":"41.00"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"41.99","1":"41.99"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"43.00","1":"43.00"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"42.35","1":"42.35"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"42.99","1":"42.99"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"43.75","1":"43.75"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"44.70","1":"44.70"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"44.70","1":"44.70"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"43.99","1":"43.99"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"41.80","1":"41.80"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"39.74","1":"39.74"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"41.30","1":"41.30"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"41.30","1":"41.30"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"41.90","1":"41.90"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"42.98","1":"42.98"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"44.15","1":"44.15"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"45.49","1":"45.49"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"45.01","1":"45.01"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"46.21","1":"46.21"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"46.21","1":"46.21"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"46.94","1":"46.94"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"47.98","1":"47.98"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"46.72","1":"46.72"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"46.33","1":"46.33"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"47.64","1":"47.64"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"45.85","1":"45.85"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"44.99","1":"44.99"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"44.75","1":"44.75"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"43.71","1":"43.71"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"44.69","1":"44.69"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"44.36","1":"44.36"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"43.89","1":"43.89"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"44.18","1":"44.18"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"42.50","1":"42.50"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"42.80","1":"42.80"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"42.79","1":"42.79"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"40.75","1":"40.75"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"41.50","1":"41.50"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"42.84","1":"42.84"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"42.70","1":"42.70"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"42.24","1":"42.24"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"41.61","1":"41.61"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"40.63","1":"40.63"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"41.35","1":"41.35"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"41.95","1":"41.95"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"40.79","1":"40.79"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"41.01","1":"41.01"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"41.00","1":"41.00"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"42.24","1":"42.24"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"41.91","1":"41.91"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"40.69","1":"40.69"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"39.75","1":"39.75"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"39.78","1":"39.78"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"39.80","1":"39.80"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"40.25","1":"40.25"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"40.00","1":"40.00"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"39.01","1":"39.01"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"39.95","1":"39.95"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"39.90","1":"39.90"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"39.95","1":"39.95"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"39.89","1":"39.89"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"39.00","1":"39.00"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"39.00","1":"39.00"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"38.05","1":"38.05"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"39.20","1":"39.20"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"38.05","1":"38.05"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"39.50","1":"39.50"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"39.35","1":"39.35"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"40.80","1":"40.80"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"41.00","1":"41.00"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"40.01","1":"40.01"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"41.00","1":"41.00"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"40.00","1":"40.00"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"40.50","1":"40.50"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"39.50","1":"39.50"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"40.95","1":"40.95"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"40.60","1":"40.60"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"40.50","1":"40.50"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"39.25","1":"39.25"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"41.00","1":"41.00"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"41.61","1":"41.61"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"39.54","1":"39.54"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"40.00","1":"40.00"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"40.50","1":"40.50"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"40.00","1":"40.00"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"39.71","1":"39.71"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"39.00","1":"39.00"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"38.78","1":"38.78"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"40.40","1":"40.40"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"38.44","1":"38.44"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"36.70","1":"36.70"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"35.50","1":"35.50"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"35.00","1":"35.00"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"36.50","1":"36.50"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"35.26","1":"35.26"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"34.50","1":"34.50"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"34.50","1":"34.50"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"34.10","1":"34.10"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"35.50","1":"35.50"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"37.24","1":"37.24"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"38.50","1":"38.50"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"38.80","1":"38.80"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"39.00","1":"39.00"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"39.50","1":"39.50"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"41.47","1":"41.47"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"43.54","1":"43.54"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"45.71","1":"45.71"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"47.99","1":"47.99"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"46.20","1":"46.20"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"45.00","1":"45.00"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"45.00","1":"45.00"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"45.80","1":"45.80"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"46.00","1":"46.00"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"42.00","1":"42.00"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"41.60","1":"41.60"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"40.50","1":"40.50"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"39.72","1":"39.72"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"37.80","1":"37.80"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"36.11","1":"36.11"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"35.39","1":"35.39"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"34.50","1":"34.50"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"35.10","1":"35.10"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"36.85","1":"36.85"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"38.69","1":"38.69"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"40.62","1":"40.62"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"41.80","1":"41.80"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"40.15","1":"40.15"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"39.00","1":"39.00"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"37.11","1":"37.11"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"35.60","1":"35.60"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"36.09","1":"36.09"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"33.30","1":"33.30"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"34.96","1":"34.96"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"34.50","1":"34.50"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"36.12","1":"36.12"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"35.00","1":"35.00"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"36.49","1":"36.49"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"35.05","1":"35.05"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"34.95","1":"34.95"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"35.00","1":"35.00"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"33.31","1":"33.31"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"31.71","1":"31.71"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"32.00","1":"32.00"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"30.41","1":"30.41"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"32.50","1":"32.50"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"31.00","1":"31.00"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"30.50","1":"30.50"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"31.00","1":"31.00"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"31.90","1":"31.90"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"30.50","1":"30.50"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"30.50","1":"30.50"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"29.00","1":"29.00"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"28.25","1":"28.25"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"26.84","1":"26.84"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"25.55","1":"25.55"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"26.82","1":"26.82"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"28.16","1":"28.16"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"29.56","1":"29.56"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"31.03","1":"31.03"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"32.58","1":"32.58"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"34.18","1":"34.18"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"33.00","1":"33.00"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"31.36","1":"31.36"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"29.80","1":"29.80"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"28.31","1":"28.31"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"27.44","1":"27.44"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"28.00","1":"28.00"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"28.00","1":"28.00"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"27.25","1":"27.25"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"27.30","1":"27.30"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"28.65","1":"28.65"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"30.05","1":"30.05"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"30.00","1":"30.00"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"28.63","1":"28.63"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"27.25","1":"27.25"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"26.40","1":"26.40"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"27.72","1":"27.72"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"29.10","1":"29.10"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"30.55","1":"30.55"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"29.70","1":"29.70"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"29.43","1":"29.43"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"30.90","1":"30.90"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"31.00","1":"31.00"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"30.50","1":"30.50"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"30.85","1":"30.85"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"32.39","1":"32.39"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"34.00","1":"34.00"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"35.70","1":"35.70"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"37.48","1":"37.48"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"39.35","1":"39.35"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"41.31","1":"41.31"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"39.25","1":"39.25"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"37.89","1":"37.89"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"36.45","1":"36.45"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"37.00","1":"37.00"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"38.25","1":"38.25"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"36.51","1":"36.51"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"36.50","1":"36.50"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"35.01","1":"35.01"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"34.20","1":"34.20"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"33.39","1":"33.39"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"31.80","1":"31.80"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"33.30","1":"33.30"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"34.96","1":"34.96"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"36.58","1":"36.58"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"34.80","1":"34.80"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"33.15","1":"33.15"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"32.10","1":"32.10"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"32.15","1":"32.15"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"33.66","1":"33.66"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"34.02","1":"34.02"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"32.34","1":"32.34"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"30.73","1":"30.73"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"32.26","1":"32.26"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"33.00","1":"33.00"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"34.65","1":"34.65"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"32.95","1":"32.95"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"31.60","1":"31.60"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"33.18","1":"33.18"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"34.80","1":"34.80"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"34.00","1":"34.00"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"34.95","1":"34.95"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"33.80","1":"33.80"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"34.70","1":"34.70"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"35.00","1":"35.00"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"35.50","1":"35.50"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"34.52","1":"34.52"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"34.49","1":"34.49"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"33.02","1":"33.02"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"34.67","1":"34.67"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"36.40","1":"36.40"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"38.22","1":"38.22"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"40.13","1":"40.13"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"38.15","1":"38.15"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"37.15","1":"37.15"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"38.00","1":"38.00"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"36.63","1":"36.63"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"38.35","1":"38.35"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"36.94","1":"36.94"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"37.00","1":"37.00"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"37.80","1":"37.80"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"37.42","1":"37.42"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"37.00","1":"37.00"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"36.10","1":"36.10"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"36.75","1":"36.75"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"38.42","1":"38.42"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"40.34","1":"40.34"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"42.35","1":"42.35"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"44.46","1":"44.46"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"46.68","1":"46.68"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"48.47","1":"48.47"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"50.89","1":"50.89"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"53.43","1":"53.43"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"54.10","1":"54.10"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"51.58","1":"51.58"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"51.28","1":"51.28"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"52.26","1":"52.26"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"51.50","1":"51.50"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"53.78","1":"53.78"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"55.57","1":"55.57"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"58.34","1":"58.34"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"60.50","1":"60.50"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"57.48","1":"57.48"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"54.61","1":"54.61"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"51.88","1":"51.88"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"49.94","1":"49.94"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"47.53","1":"47.53"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"49.90","1":"49.90"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"51.00","1":"51.00"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"48.55","1":"48.55"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"48.90","1":"48.90"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"46.50","1":"46.50"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"44.38","1":"44.38"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"43.14","1":"43.14"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"44.65","1":"44.65"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"44.00","1":"44.00"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"44.00","1":"44.00"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"44.60","1":"44.60"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"46.83","1":"46.83"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"46.30","1":"46.30"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"48.20","1":"48.20"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"50.01","1":"50.01"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"49.00","1":"49.00"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"51.45","1":"51.45"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"51.50","1":"51.50"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"48.93","1":"48.93"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"49.35","1":"49.35"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"48.00","1":"48.00"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"48.00","1":"48.00"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"48.17","1":"48.17"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"47.31","1":"47.31"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"44.95","1":"44.95"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"43.00","1":"43.00"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"43.76","1":"43.76"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"42.85","1":"42.85"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"42.96","1":"42.96"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"43.50","1":"43.50"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"43.10","1":"43.10"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"45.25","1":"45.25"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"46.06","1":"46.06"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"47.80","1":"47.80"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"47.25","1":"47.25"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"46.30","1":"46.30"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"47.90","1":"47.90"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"46.25","1":"46.25"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"46.25","1":"46.25"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"46.25","1":"46.25"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"46.00","1":"46.00"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"48.11","1":"48.11"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"48.11","1":"48.11"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"48.00","1":"48.00"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"45.75","1":"45.75"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"48.03","1":"48.03"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"50.43","1":"50.43"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"52.95","1":"52.95"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"55.59","1":"55.59"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"58.36","1":"58.36"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"61.27","1":"61.27"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"64.33","1":"64.33"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"67.44","1":"67.44"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"70.79","1":"70.79"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"74.20","1":"74.20"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"77.91","1":"77.91"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"78.27","1":"78.27"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"74.36","1":"74.36"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"70.65","1":"70.65"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"67.12","1":"67.12"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"65.25","1":"65.25"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"64.49","1":"64.49"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"64.96","1":"64.96"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"63.10","1":"63.10"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"62.88","1":"62.88"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"62.54","1":"62.54"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"59.90","1":"59.90"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"60.48","1":"60.48"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"60.31","1":"60.31"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"61.06","1":"61.06"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"58.03","1":"58.03"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"60.05","1":"60.05"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"60.48","1":"60.48"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"58.29","1":"58.29"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"58.90","1":"58.90"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"58.49","1":"58.49"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"55.57","1":"55.57"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"52.80","1":"52.80"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"50.16","1":"50.16"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"47.66","1":"47.66"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"47.00","1":"47.00"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"45.62","1":"45.62"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"45.01","1":"45.01"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"45.78","1":"45.78"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"44.79","1":"44.79"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"42.56","1":"42.56"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"41.00","1":"41.00"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"40.76","1":"40.76"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"40.00","1":"40.00"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"40.00","1":"40.00"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"41.00","1":"41.00"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"41.01","1":"41.01"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"41.00","1":"41.00"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"41.00","1":"41.00"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"41.00","1":"41.00"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"40.78","1":"40.78"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"41.00","1":"41.00"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"40.01","1":"40.01"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"40.00","1":"40.00"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"39.50","1":"39.50"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"39.50","1":"39.50"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"37.62","1":"37.62"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"39.00","1":"39.00"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"38.85","1":"38.85"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"39.50","1":"39.50"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"40.50","1":"40.50"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"40.80","1":"40.80"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"40.13","1":"40.13"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"41.46","1":"41.46"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"40.00","1":"40.00"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"38.50","1":"38.50"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"38.83","1":"38.83"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"39.55","1":"39.55"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"41.44","1":"41.44"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"40.23","1":"40.23"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"39.02","1":"39.02"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"38.35","1":"38.35"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"38.50","1":"38.50"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"40.42","1":"40.42"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"42.44","1":"42.44"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"44.56","1":"44.56"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"46.78","1":"46.78"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"49.11","1":"49.11"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"51.56","1":"51.56"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"54.13","1":"54.13"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"56.83","1":"56.83"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"59.67","1":"59.67"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"62.65","1":"62.65"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"65.78","1":"65.78"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"69.06","1":"69.06"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"72.51","1":"72.51"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"76.13","1":"76.13"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"74.46","1":"74.46"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"77.10","1":"77.10"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"79.43","1":"79.43"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"78.25","1":"78.25"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"77.08","1":"77.08"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"75.04","1":"75.04"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"73.72","1":"73.72"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"74.05","1":"74.05"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"73.14","1":"73.14"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"70.05","1":"70.05"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"72.33","1":"72.33"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"75.94","1":"75.94"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"79.73","1":"79.73"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"83.71","1":"83.71"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"87.89","1":"87.89"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"92.28","1":"92.28"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"87.67","1":"87.67"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"83.29","1":"83.29"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"79.13","1":"79.13"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"82.98","1":"82.98"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"78.84","1":"78.84"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"79.00","1":"79.00"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"80.70","1":"80.70"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"84.73","1":"84.73"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"81.00","1":"81.00"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"76.95","1":"76.95"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"73.11","1":"73.11"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"70.00","1":"70.00"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"66.50","1":"66.50"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"69.80","1":"69.80"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"68.10","1":"68.10"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"70.70","1":"70.70"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"67.17","1":"67.17"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"70.20","1":"70.20"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"69.95","1":"69.95"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"70.00","1":"70.00"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"68.50","1":"68.50"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"67.00","1":"67.00"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"68.00","1":"68.00"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"68.00","1":"68.00"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"70.00","1":"70.00"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"68.05","1":"68.05"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"68.00","1":"68.00"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"65.25","1":"65.25"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"60.38","1":"60.38"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"57.37","1":"57.37"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"57.37","1":"57.37"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"59.88","1":"59.88"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"60.00","1":"60.00"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"57.00","1":"57.00"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"54.25","1":"54.25"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"54.50","1":"54.50"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"54.50","1":"54.50"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"54.50","1":"54.50"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"56.99","1":"56.99"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"54.15","1":"54.15"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"56.85","1":"56.85"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"59.10","1":"59.10"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"62.00","1":"62.00"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"59.50","1":"59.50"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"56.55","1":"56.55"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"55.00","1":"55.00"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"53.00","1":"53.00"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"55.65","1":"55.65"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"53.01","1":"53.01"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"55.50","1":"55.50"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"55.50","1":"55.50"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"53.50","1":"53.50"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"56.17","1":"56.17"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"56.17","1":"56.17"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"54.00","1":"54.00"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"56.40","1":"56.40"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"52.45","1":"52.45"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"50.35","1":"50.35"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"49.03","1":"49.03"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"46.58","1":"46.58"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"48.90","1":"48.90"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"51.33","1":"51.33"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"53.44","1":"53.44"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"51.45","1":"51.45"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"48.95","1":"48.95"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"48.25","1":"48.25"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"50.00","1":"50.00"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"50.05","1":"50.05"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"50.00","1":"50.00"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"50.00","1":"50.00"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"48.25","1":"48.25"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"48.00","1":"48.00"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"45.60","1":"45.60"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"46.00","1":"46.00"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"48.00","1":"48.00"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"49.89","1":"49.89"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"47.55","1":"47.55"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"45.20","1":"45.20"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"46.00","1":"46.00"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"44.99","1":"44.99"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"42.75","1":"42.75"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"40.62","1":"40.62"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"40.65","1":"40.65"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"42.00","1":"42.00"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"40.25","1":"40.25"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"42.26","1":"42.26"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"44.37","1":"44.37"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"46.58","1":"46.58"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"48.90","1":"48.90"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"51.34","1":"51.34"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"52.47","1":"52.47"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"52.48","1":"52.48"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"53.00","1":"53.00"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"50.35","1":"50.35"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"47.84","1":"47.84"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"45.50","1":"45.50"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"43.23","1":"43.23"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"45.39","1":"45.39"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"43.13","1":"43.13"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"43.13","1":"43.13"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"41.92","1":"41.92"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"39.85","1":"39.85"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"37.90","1":"37.90"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"36.72","1":"36.72"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"36.95","1":"36.95"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"36.56","1":"36.56"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"35.96","1":"35.96"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"34.75","1":"34.75"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"33.90","1":"33.90"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"35.59","1":"35.59"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"37.10","1":"37.10"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"36.00","1":"36.00"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"37.69","1":"37.69"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"37.69","1":"37.69"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"35.81","1":"35.81"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"35.03","1":"35.03"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"33.50","1":"33.50"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"31.85","1":"31.85"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"33.44","1":"33.44"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"35.11","1":"35.11"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"36.86","1":"36.86"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"36.50","1":"36.50"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"36.00","1":"36.00"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"34.21","1":"34.21"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"35.40","1":"35.40"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"33.63","1":"33.63"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"31.97","1":"31.97"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"31.97","1":"31.97"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"30.43","1":"30.43"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"31.95","1":"31.95"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"33.49","1":"33.49"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"34.20","1":"34.20"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"32.52","1":"32.52"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"32.50","1":"32.50"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"31.03","1":"31.03"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"32.58","1":"32.58"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"31.00","1":"31.00"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"32.48","1":"32.48"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"30.86","1":"30.86"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"29.51","1":"29.51"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"28.10","1":"28.10"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"27.01","1":"27.01"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"28.36","1":"28.36"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"26.96","1":"26.96"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"27.20","1":"27.20"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"27.60","1":"27.60"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"26.90","1":"26.90"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"26.90","1":"26.90"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"27.00","1":"27.00"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"27.90","1":"27.90"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"29.15","1":"29.15"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"30.00","1":"30.00"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"31.50","1":"31.50"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"33.07","1":"33.07"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"34.72","1":"34.72"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"36.37","1":"36.37"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"34.60","1":"34.60"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"32.87","1":"32.87"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"32.98","1":"32.98"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"31.34","1":"31.34"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"32.85","1":"32.85"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"29.64","1":"29.64"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"30.89","1":"30.89"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"32.24","1":"32.24"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"32.22","1":"32.22"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"31.33","1":"31.33"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"29.76","1":"29.76"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"28.28","1":"28.28"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"26.87","1":"26.87"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"25.53","1":"25.53"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"24.60","1":"24.60"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"25.65","1":"25.65"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"24.37","1":"24.37"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"23.16","1":"23.16"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"22.21","1":"22.21"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"22.55","1":"22.55"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"21.45","1":"21.45"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"22.49","1":"22.49"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"21.38","1":"21.38"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"20.51","1":"20.51"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"19.49","1":"19.49"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"18.52","1":"18.52"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"18.50","1":"18.50"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"19.50","1":"19.50"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"18.51","1":"18.51"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"17.57","1":"17.57"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"18.29","1":"18.29"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"17.30","1":"17.30"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"17.30","1":"17.30"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"18.25","1":"18.25"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"19.23","1":"19.23"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"20.00","1":"20.00"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"19.03","1":"19.03"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"18.25","1":"18.25"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"19.24","1":"19.24"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"18.24","1":"18.24"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"19.24","1":"19.24"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"19.30","1":"19.30"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"20.20","1":"20.20"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"20.89","1":"20.89"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"19.85","1":"19.85"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"18.85","1":"18.85"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"19.00","1":"19.00"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"19.00","1":"19.00"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"20.00","1":"20.00"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"21.00","1":"21.00"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"21.98","1":"21.98"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"21.70","1":"21.70"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"20.80","1":"20.80"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"21.84","1":"21.84"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"22.40","1":"22.40"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"23.51","1":"23.51"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"24.68","1":"24.68"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"25.91","1":"25.91"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"27.20","1":"27.20"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"28.56","1":"28.56"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"29.98","1":"29.98"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"31.47","1":"31.47"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"32.90","1":"32.90"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"31.26","1":"31.26"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"29.70","1":"29.70"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"30.45","1":"30.45"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"30.00","1":"30.00"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"28.55","1":"28.55"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"27.13","1":"27.13"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"28.48","1":"28.48"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"27.46","1":"27.46"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"26.10","1":"26.10"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"26.50","1":"26.50"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"25.25","1":"25.25"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"25.50","1":"25.50"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"23.97","1":"23.97"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"22.55","1":"22.55"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"21.24","1":"21.24"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"22.51","1":"22.51"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"21.16","1":"21.16"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"21.96","1":"21.96"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"22.00","1":"22.00"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"22.00","1":"22.00"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"22.00","1":"22.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"20.46","1":"20.46"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"20.46","1":"20.46"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"18.93","1":"18.93"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"17.52","1":"17.52"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"16.21","1":"16.21"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"17.29","1":"17.29"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"16.00","1":"16.00"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"14.80","1":"14.80"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"13.70","1":"13.70"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"12.71","1":"12.71"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"13.70","1":"13.70"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"13.28","1":"13.28"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"12.85","1":"12.85"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"13.10","1":"13.10"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"12.35","1":"12.35"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"13.00","1":"13.00"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"12.35","1":"12.35"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"13.05","1":"13.05"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"13.66","1":"13.66"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"16.92","1":"16.92"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"18.18","1":"18.18"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"19.54","1":"19.54"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"18.65","1":"18.65"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"18.00","1":"18.00"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"17.50","1":"17.50"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"16.51","1":"16.51"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"15.35","1":"15.35"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"15.36","1":"15.36"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"16.51","1":"16.51"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"17.74","1":"17.74"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"17.20","1":"17.20"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"17.80","1":"17.80"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"19.13","1":"19.13"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"19.57","1":"19.57"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"18.31","1":"18.31"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"17.30","1":"17.30"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"16.75","1":"16.75"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"16.51","1":"16.51"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"17.74","1":"17.74"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"16.65","1":"16.65"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"16.50","1":"16.50"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"18.01","1":"18.01"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"19.36","1":"19.36"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"20.80","1":"20.80"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"22.36","1":"22.36"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"24.03","1":"24.03"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"25.83","1":"25.83"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"27.40","1":"27.40"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"27.13","1":"27.13"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"25.30","1":"25.30"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"26.00","1":"26.00"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"26.00","1":"26.00"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"25.50","1":"25.50"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"27.15","1":"27.15"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"28.74","1":"28.74"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"29.25","1":"29.25"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"27.21","1":"27.21"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"25.20","1":"25.20"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"25.50","1":"25.50"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"26.99","1":"26.99"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"25.10","1":"25.10"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"26.69","1":"26.69"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"27.84","1":"27.84"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"26.80","1":"26.80"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"25.25","1":"25.25"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"25.25","1":"25.25"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"26.75","1":"26.75"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"26.75","1":"26.75"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"26.00","1":"26.00"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"26.55","1":"26.55"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"25.51","1":"25.51"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"26.64","1":"26.64"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"27.00","1":"27.00"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"27.50","1":"27.50"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"27.01","1":"27.01"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"27.50","1":"27.50"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"27.99","1":"27.99"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"26.26","1":"26.26"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"26.60","1":"26.60"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"26.03","1":"26.03"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"27.68","1":"27.68"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"26.15","1":"26.15"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"27.55","1":"27.55"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"25.50","1":"25.50"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"25.71","1":"25.71"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"26.49","1":"26.49"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"27.99","1":"27.99"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"27.05","1":"27.05"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"27.99","1":"27.99"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"27.00","1":"27.00"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"26.05","1":"26.05"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"25.50","1":"25.50"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"23.75","1":"23.75"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"25.50","1":"25.50"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"24.58","1":"24.58"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"24.00","1":"24.00"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"25.00","1":"25.00"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"23.13","1":"23.13"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"24.85","1":"24.85"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"26.50","1":"26.50"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"26.00","1":"26.00"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"24.05","1":"24.05"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"22.50","1":"22.50"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"24.18","1":"24.18"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"25.50","1":"25.50"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"23.76","1":"23.76"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"23.05","1":"23.05"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"24.25","1":"24.25"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"24.01","1":"24.01"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"24.00","1":"24.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"23.99","1":"23.99"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"23.50","1":"23.50"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"23.35","1":"23.35"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"23.70","1":"23.70"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"23.30","1":"23.30"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"25.04","1":"25.04"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"26.00","1":"26.00"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"26.00","1":"26.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"25.00","1":"25.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"25.00","1":"25.00"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"25.00","1":"25.00"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"25.10","1":"25.10"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"26.49","1":"26.49"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"25.04","1":"25.04"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"25.40","1":"25.40"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"25.50","1":"25.50"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"24.51","1":"24.51"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"24.76","1":"24.76"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"23.89","1":"23.89"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"23.50","1":"23.50"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"24.42","1":"24.42"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"24.42","1":"24.42"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"24.42","1":"24.42"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"23.52","1":"23.52"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"23.70","1":"23.70"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"23.30","1":"23.30"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"22.29","1":"22.29"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"23.15","1":"23.15"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"22.30","1":"22.30"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"21.50","1":"21.50"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"21.06","1":"21.06"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"19.70","1":"19.70"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"20.10","1":"20.10"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"21.50","1":"21.50"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"20.25","1":"20.25"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"21.00","1":"21.00"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"21.00","1":"21.00"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"21.50","1":"21.50"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"21.12","1":"21.12"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"19.54","1":"19.54"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"18.09","1":"18.09"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"16.74","1":"16.74"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"16.00","1":"16.00"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"15.76","1":"15.76"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"15.39","1":"15.39"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"14.99","1":"14.99"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"15.49","1":"15.49"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"15.10","1":"15.10"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"14.03","1":"14.03"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"14.00","1":"14.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"14.75","1":"14.75"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"15.06","1":"15.06"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"14.68","1":"14.68"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"14.97","1":"14.97"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"14.50","1":"14.50"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"13.96","1":"13.96"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"14.20","1":"14.20"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"13.83","1":"13.83"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"13.61","1":"13.61"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"13.66","1":"13.66"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"14.49","1":"14.49"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"14.25","1":"14.25"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"14.23","1":"14.23"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"14.00","1":"14.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"14.40","1":"14.40"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"14.40","1":"14.40"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"14.09","1":"14.09"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"14.35","1":"14.35"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"14.90","1":"14.90"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"15.64","1":"15.64"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"15.80","1":"15.80"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"16.00","1":"16.00"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"16.10","1":"16.10"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"16.08","1":"16.08"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"16.05","1":"16.05"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"16.05","1":"16.05"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"16.77","1":"16.77"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"16.96","1":"16.96"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"16.71","1":"16.71"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"16.25","1":"16.25"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"15.47","1":"15.47"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"15.35","1":"15.35"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"15.20","1":"15.20"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"15.32","1":"15.32"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"15.30","1":"15.30"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"16.44","1":"16.44"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"17.24","1":"17.24"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"16.81","1":"16.81"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"16.56","1":"16.56"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"16.23","1":"16.23"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"15.68","1":"15.68"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"15.52","1":"15.52"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"16.00","1":"16.00"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"16.38","1":"16.38"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"16.20","1":"16.20"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"17.41","1":"17.41"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"18.71","1":"18.71"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"19.13","1":"19.13"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"18.19","1":"18.19"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"18.14","1":"18.14"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"18.91","1":"18.91"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"18.80","1":"18.80"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"18.20","1":"18.20"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"17.95","1":"17.95"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"18.35","1":"18.35"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"17.98","1":"17.98"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"18.00","1":"18.00"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"17.12","1":"17.12"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"16.84","1":"16.84"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"16.70","1":"16.70"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"16.55","1":"16.55"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"16.21","1":"16.21"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"16.66","1":"16.66"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"17.90","1":"17.90"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"18.35","1":"18.35"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"18.05","1":"18.05"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"17.48","1":"17.48"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"17.16","1":"17.16"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"16.40","1":"16.40"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"16.35","1":"16.35"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"16.32","1":"16.32"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"16.27","1":"16.27"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"16.00","1":"16.00"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"16.50","1":"16.50"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"16.90","1":"16.90"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"16.50","1":"16.50"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"17.73","1":"17.73"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"19.05","1":"19.05"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"20.47","1":"20.47"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"20.54","1":"20.54"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"20.13","1":"20.13"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"21.13","1":"21.13"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"22.71","1":"22.71"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"24.41","1":"24.41"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"26.24","1":"26.24"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"26.61","1":"26.61"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"25.98","1":"25.98"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"25.64","1":"25.64"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"26.55","1":"26.55"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"26.08","1":"26.08"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"25.06","1":"25.06"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"24.55","1":"24.55"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"26.39","1":"26.39"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"24.46","1":"24.46"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"24.27","1":"24.27"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"22.50","1":"22.50"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"21.87","1":"21.87"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"21.25","1":"21.25"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"21.43","1":"21.43"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"21.05","1":"21.05"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"21.67","1":"21.67"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"20.05","1":"20.05"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"19.95","1":"19.95"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"20.73","1":"20.73"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"21.45","1":"21.45"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"21.44","1":"21.44"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"21.00","1":"21.00"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"21.15","1":"21.15"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"17.40","1":"17.40"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"17.60","1":"17.60"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"17.00","1":"17.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"16.60","1":"16.60"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"16.80","1":"16.80"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"16.66","1":"16.66"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"16.50","1":"16.50"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"17.00","1":"17.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"16.99","1":"16.99"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"16.99","1":"16.99"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"16.57","1":"16.57"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"16.51","1":"16.51"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"17.00","1":"17.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"17.88","1":"17.88"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"17.80","1":"17.80"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"17.51","1":"17.51"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"18.79","1":"18.79"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"20.23","1":"20.23"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"20.40","1":"20.40"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"20.00","1":"20.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"18.80","1":"18.80"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"19.39","1":"19.39"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"18.80","1":"18.80"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"19.00","1":"19.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"19.10","1":"19.10"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"19.15","1":"19.15"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"18.69","1":"18.69"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"18.70","1":"18.70"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"17.70","1":"17.70"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"16.85","1":"16.85"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"16.50","1":"16.50"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"15.60","1":"15.60"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"16.07","1":"16.07"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"16.56","1":"16.56"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"15.60","1":"15.60"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"15.00","1":"15.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"16.16","1":"16.16"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"17.37","1":"17.37"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"18.67","1":"18.67"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"19.20","1":"19.20"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"20.79","1":"20.79"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"21.00","1":"21.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"22.57","1":"22.57"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"24.19","1":"24.19"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"24.15","1":"24.15"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"24.45","1":"24.45"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"24.08","1":"24.08"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"25.88","1":"25.88"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"27.82","1":"27.82"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"26.89","1":"26.89"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"28.90","1":"28.90"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"31.06","1":"31.06"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"33.38","1":"33.38"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"35.00","1":"35.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"31.64","1":"31.64"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"30.25","1":"30.25"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"29.01","1":"29.01"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"29.75","1":"29.75"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"28.50","1":"28.50"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"26.51","1":"26.51"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"26.50","1":"26.50"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"28.50","1":"28.50"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"29.10","1":"29.10"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"28.15","1":"28.15"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"29.07","1":"29.07"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"27.02","1":"27.02"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"27.00","1":"27.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"26.45","1":"26.45"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"28.25","1":"28.25"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"26.85","1":"26.85"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"27.60","1":"27.60"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"27.00","1":"27.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"27.20","1":"27.20"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"26.10","1":"26.10"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"25.00","1":"25.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"26.93","1":"26.93"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"26.00","1":"26.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"25.15","1":"25.15"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"24.80","1":"24.80"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"24.10","1":"24.10"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"23.75","1":"23.75"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"23.82","1":"23.82"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"24.40","1":"24.40"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"25.12","1":"25.12"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"25.00","1":"25.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"24.47","1":"24.47"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"24.35","1":"24.35"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"23.00","1":"23.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"24.72","1":"24.72"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"25.25","1":"25.25"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"24.09","1":"24.09"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"22.34","1":"22.34"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"22.40","1":"22.40"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"21.89","1":"21.89"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"21.25","1":"21.25"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"21.00","1":"21.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"22.00","1":"22.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"20.35","1":"20.35"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"19.00","1":"19.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"21.11","1":"21.11"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"22.00","1":"22.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"22.05","1":"22.05"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"21.80","1":"21.80"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"22.00","1":"22.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"22.00","1":"22.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"22.50","1":"22.50"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"21.80","1":"21.80"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"22.80","1":"22.80"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"22.45","1":"22.45"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"23.90","1":"23.90"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"23.00","1":"23.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"23.50","1":"23.50"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"24.00","1":"24.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"25.69","1":"25.69"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"26.75","1":"26.75"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"26.75","1":"26.75"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"27.00","1":"27.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"27.99","1":"27.99"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"26.05","1":"26.05"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"26.99","1":"26.99"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"26.94","1":"26.94"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"26.00","1":"26.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"24.50","1":"24.50"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"26.33","1":"26.33"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"27.75","1":"27.75"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"28.00","1":"28.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"30.10","1":"30.10"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"30.40","1":"30.40"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"28.25","1":"28.25"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"29.90","1":"29.90"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"28.00","1":"28.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"30.00","1":"30.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"27.77","1":"27.77"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"28.98","1":"28.98"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"28.10","1":"28.10"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"28.15","1":"28.15"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"28.20","1":"28.20"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"27.00","1":"27.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"27.00","1":"27.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"27.00","1":"27.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"26.00","1":"26.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"25.50","1":"25.50"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"25.60","1":"25.60"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"25.50","1":"25.50"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"27.00","1":"27.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"26.80","1":"26.80"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"27.00","1":"27.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"28.99","1":"28.99"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"26.67","1":"26.67"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"25.50","1":"25.50"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"25.00","1":"25.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"24.10","1":"24.10"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"25.00","1":"25.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"24.00","1":"24.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"24.00","1":"24.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"25.65","1":"25.65"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"26.80","1":"26.80"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"27.70","1":"27.70"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"27.50","1":"27.50"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"26.25","1":"26.25"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"26.25","1":"26.25"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"26.50","1":"26.50"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"26.02","1":"26.02"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"25.70","1":"25.70"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"25.15","1":"25.15"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"24.71","1":"24.71"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"25.90","1":"25.90"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"25.00","1":"25.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"26.00","1":"26.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"29.00","1":"29.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"29.00","1":"29.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"29.00","1":"29.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"29.00","1":"29.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"29.00","1":"29.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"29.00","1":"29.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"29.00","1":"29.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"29.00","1":"29.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"29.00","1":"29.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"29.00","1":"29.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"29.00","1":"29.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"29.00","1":"29.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"29.00","1":"29.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"29.00","1":"29.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"29.00","1":"29.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"31.17","1":"31.17"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"33.50","1":"33.50"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"35.00","1":"35.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"32.38","1":"32.38"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"29.96","1":"29.96"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"29.01","1":"29.01"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"30.00","1":"30.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"29.55","1":"29.55"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"29.00","1":"29.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"29.00","1":"29.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"29.50","1":"29.50"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"29.00","1":"29.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"31.00","1":"31.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"30.99","1":"30.99"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"29.00","1":"29.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"29.00","1":"29.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"29.10","1":"29.10"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"31.15","1":"31.15"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"29.01","1":"29.01"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"29.00","1":"29.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"29.01","1":"29.01"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"30.99","1":"30.99"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"29.00","1":"29.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"29.00","1":"29.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"29.00","1":"29.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"29.00","1":"29.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"29.00","1":"29.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"29.00","1":"29.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"29.00","1":"29.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"29.00","1":"29.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"29.00","1":"29.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"29.01","1":"29.01"}]}