{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"27.83","1":"27.83"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"27.31","1":"27.31"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"27.93","1":"27.93"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"27.80","1":"27.80"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"27.95","1":"27.95"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"27.50","1":"27.50"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"27.25","1":"27.25"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"27.49","1":"27.49"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"27.50","1":"27.50"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"27.42","1":"27.42"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"26.86","1":"26.86"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"26.55","1":"26.55"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"26.41","1":"26.41"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"26.20","1":"26.20"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"26.30","1":"26.30"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"26.50","1":"26.50"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"26.50","1":"26.50"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"26.06","1":"26.06"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"27.00","1":"27.00"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"27.52","1":"27.52"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"27.40","1":"27.40"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"27.44","1":"27.44"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"27.93","1":"27.93"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"29.32","1":"29.32"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"30.68","1":"30.68"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"30.04","1":"30.04"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"30.20","1":"30.20"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"30.00","1":"30.00"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"30.50","1":"30.50"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"30.50","1":"30.50"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"30.93","1":"30.93"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"32.47","1":"32.47"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"34.01","1":"34.01"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"34.54","1":"34.54"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"33.98","1":"33.98"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"33.77","1":"33.77"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"33.49","1":"33.49"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"33.31","1":"33.31"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"33.75","1":"33.75"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"33.55","1":"33.55"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"33.49","1":"33.49"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"33.18","1":"33.18"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"32.60","1":"32.60"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"32.50","1":"32.50"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"32.50","1":"32.50"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"33.75","1":"33.75"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"33.31","1":"33.31"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"33.90","1":"33.90"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"34.00","1":"34.00"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"33.61","1":"33.61"},{"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":"33.60","1":"33.60"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"33.75","1":"33.75"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"33.00","1":"33.00"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"33.50","1":"33.50"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"33.00","1":"33.00"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"32.51","1":"32.51"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"31.25","1":"31.25"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"32.70","1":"32.70"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"31.28","1":"31.28"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"31.50","1":"31.50"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"30.50","1":"30.50"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"31.50","1":"31.50"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"31.00","1":"31.00"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"30.10","1":"30.10"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"31.00","1":"31.00"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"29.53","1":"29.53"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"30.25","1":"30.25"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"29.50","1":"29.50"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"30.00","1":"30.00"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"29.99","1":"29.99"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"28.50","1":"28.50"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"29.45","1":"29.45"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"30.32","1":"30.32"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"29.80","1":"29.80"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"28.31","1":"28.31"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"26.93","1":"26.93"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"26.99","1":"26.99"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"26.00","1":"26.00"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"27.30","1":"27.30"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"27.24","1":"27.24"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"27.28","1":"27.28"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"28.59","1":"28.59"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"27.21","1":"27.21"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"27.00","1":"27.00"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"27.05","1":"27.05"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"27.00","1":"27.00"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"27.00","1":"27.00"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"28.35","1":"28.35"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"29.76","1":"29.76"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"28.99","1":"28.99"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"28.75","1":"28.75"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"30.18","1":"30.18"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"31.68","1":"31.68"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"32.31","1":"32.31"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"32.80","1":"32.80"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"31.25","1":"31.25"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"32.50","1":"32.50"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"31.30","1":"31.30"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"32.25","1":"32.25"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"31.57","1":"31.57"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"31.51","1":"31.51"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"31.60","1":"31.60"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"30.74","1":"30.74"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"31.00","1":"31.00"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"31.40","1":"31.40"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"31.06","1":"31.06"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"30.05","1":"30.05"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"30.32","1":"30.32"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"31.50","1":"31.50"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"30.83","1":"30.83"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"30.50","1":"30.50"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"30.50","1":"30.50"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"29.10","1":"29.10"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"30.10","1":"30.10"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"30.98","1":"30.98"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"30.90","1":"30.90"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"31.00","1":"31.00"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"31.00","1":"31.00"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"30.90","1":"30.90"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"30.90","1":"30.90"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"30.85","1":"30.85"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"31.99","1":"31.99"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"31.05","1":"31.05"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"30.90","1":"30.90"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"30.97","1":"30.97"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"30.79","1":"30.79"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"30.79","1":"30.79"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"31.00","1":"31.00"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"31.00","1":"31.00"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"30.90","1":"30.90"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"31.00","1":"31.00"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"30.75","1":"30.75"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"30.75","1":"30.75"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"30.85","1":"30.85"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"30.98","1":"30.98"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"31.07","1":"31.07"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"30.97","1":"30.97"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"31.73","1":"31.73"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"31.70","1":"31.70"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"31.00","1":"31.00"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"31.00","1":"31.00"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"31.80","1":"31.80"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"31.47","1":"31.47"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"31.98","1":"31.98"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"31.75","1":"31.75"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"31.51","1":"31.51"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"31.90","1":"31.90"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"32.25","1":"32.25"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"31.86","1":"31.86"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"32.00","1":"32.00"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"33.60","1":"33.60"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"32.80","1":"32.80"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"32.65","1":"32.65"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"34.28","1":"34.28"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"34.33","1":"34.33"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"33.92","1":"33.92"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"33.90","1":"33.90"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"34.99","1":"34.99"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"36.73","1":"36.73"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"38.56","1":"38.56"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"38.38","1":"38.38"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"37.60","1":"37.60"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"37.60","1":"37.60"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"37.00","1":"37.00"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"37.15","1":"37.15"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"37.38","1":"37.38"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"36.50","1":"36.50"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"35.30","1":"35.30"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"34.57","1":"34.57"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"33.67","1":"33.67"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"35.18","1":"35.18"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"36.00","1":"36.00"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"37.74","1":"37.74"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"37.00","1":"37.00"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"36.99","1":"36.99"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"37.25","1":"37.25"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"35.89","1":"35.89"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"34.10","1":"34.10"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"34.00","1":"34.00"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"34.89","1":"34.89"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"33.50","1":"33.50"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"32.96","1":"32.96"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"33.70","1":"33.70"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"33.99","1":"33.99"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"32.43","1":"32.43"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"33.74","1":"33.74"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"32.66","1":"32.66"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"32.54","1":"32.54"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"33.10","1":"33.10"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"32.25","1":"32.25"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"32.69","1":"32.69"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"32.70","1":"32.70"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"32.67","1":"32.67"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"32.15","1":"32.15"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"32.00","1":"32.00"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"32.50","1":"32.50"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"32.50","1":"32.50"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"32.50","1":"32.50"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"33.40","1":"33.40"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"33.95","1":"33.95"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"34.69","1":"34.69"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"34.69","1":"34.69"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"33.50","1":"33.50"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"34.00","1":"34.00"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"34.00","1":"34.00"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"34.00","1":"34.00"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"33.45","1":"33.45"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"33.95","1":"33.95"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"34.15","1":"34.15"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"34.50","1":"34.50"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"34.50","1":"34.50"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"34.50","1":"34.50"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"35.25","1":"35.25"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"35.25","1":"35.25"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"35.00","1":"35.00"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"35.50","1":"35.50"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"35.00","1":"35.00"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"35.00","1":"35.00"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"35.20","1":"35.20"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"35.20","1":"35.20"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"34.08","1":"34.08"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"34.00","1":"34.00"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"34.00","1":"34.00"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"34.00","1":"34.00"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"34.00","1":"34.00"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"33.90","1":"33.90"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"33.05","1":"33.05"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"33.00","1":"33.00"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"32.99","1":"32.99"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"32.33","1":"32.33"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"32.75","1":"32.75"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"31.51","1":"31.51"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"32.00","1":"32.00"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"32.00","1":"32.00"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"32.48","1":"32.48"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"32.40","1":"32.40"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"32.60","1":"32.60"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"32.20","1":"32.20"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"32.20","1":"32.20"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"31.50","1":"31.50"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"30.54","1":"30.54"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"30.70","1":"30.70"},{"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":"30.50","1":"30.50"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"31.00","1":"31.00"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"31.50","1":"31.50"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"32.00","1":"32.00"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"32.50","1":"32.50"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"33.00","1":"33.00"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"33.00","1":"33.00"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"33.00","1":"33.00"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"32.26","1":"32.26"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"31.65","1":"31.65"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"32.50","1":"32.50"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"30.95","1":"30.95"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"31.50","1":"31.50"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"31.50","1":"31.50"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"32.70","1":"32.70"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"32.70","1":"32.70"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"31.08","1":"31.08"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"32.00","1":"32.00"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"31.80","1":"31.80"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"32.00","1":"32.00"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"32.18","1":"32.18"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"31.60","1":"31.60"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"32.00","1":"32.00"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"33.60","1":"33.60"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"35.28","1":"35.28"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"36.97","1":"36.97"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"36.81","1":"36.81"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"35.93","1":"35.93"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"35.44","1":"35.44"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"34.94","1":"34.94"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"34.95","1":"34.95"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"34.59","1":"34.59"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"34.58","1":"34.58"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"34.88","1":"34.88"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"35.00","1":"35.00"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"34.59","1":"34.59"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"33.69","1":"33.69"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"34.80","1":"34.80"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"36.33","1":"36.33"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"27.71","1":"27.71"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"26.33","1":"26.33"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"25.03","1":"25.03"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"25.23","1":"25.23"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"25.12","1":"25.12"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"25.17","1":"25.17"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"24.00","1":"24.00"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"23.61","1":"23.61"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"24.00","1":"24.00"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"23.67","1":"23.67"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"23.59","1":"23.59"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"23.60","1":"23.60"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"23.00","1":"23.00"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"23.00","1":"23.00"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"22.52","1":"22.52"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"22.65","1":"22.65"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"23.63","1":"23.63"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"23.50","1":"23.50"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"23.71","1":"23.71"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"23.51","1":"23.51"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"23.50","1":"23.50"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"23.52","1":"23.52"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"23.11","1":"23.11"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"23.01","1":"23.01"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"23.16","1":"23.16"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"23.23","1":"23.23"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"23.49","1":"23.49"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"23.15","1":"23.15"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"23.27","1":"23.27"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"22.50","1":"22.50"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"22.48","1":"22.48"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"22.05","1":"22.05"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"22.11","1":"22.11"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"22.26","1":"22.26"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"22.49","1":"22.49"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"22.69","1":"22.69"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"21.72","1":"21.72"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"21.17","1":"21.17"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"21.90","1":"21.90"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"21.84","1":"21.84"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"21.50","1":"21.50"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"21.21","1":"21.21"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"21.20","1":"21.20"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"21.51","1":"21.51"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"21.59","1":"21.59"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"21.88","1":"21.88"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"21.50","1":"21.50"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"21.50","1":"21.50"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"21.41","1":"21.41"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"21.36","1":"21.36"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"21.00","1":"21.00"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"20.42","1":"20.42"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"20.62","1":"20.62"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"20.61","1":"20.61"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"20.80","1":"20.80"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"21.06","1":"21.06"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"21.50","1":"21.50"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"21.99","1":"21.99"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"22.00","1":"22.00"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"22.00","1":"22.00"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"22.00","1":"22.00"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"22.00","1":"22.00"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"21.69","1":"21.69"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"22.00","1":"22.00"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"22.00","1":"22.00"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"22.00","1":"22.00"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"21.98","1":"21.98"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"21.94","1":"21.94"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"21.68","1":"21.68"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"21.70","1":"21.70"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"22.00","1":"22.00"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"22.40","1":"22.40"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"22.28","1":"22.28"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"22.00","1":"22.00"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"21.80","1":"21.80"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"22.26","1":"22.26"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"22.19","1":"22.19"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"22.31","1":"22.31"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"22.40","1":"22.40"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"22.48","1":"22.48"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"22.98","1":"22.98"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"23.85","1":"23.85"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"23.50","1":"23.50"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"23.26","1":"23.26"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"23.41","1":"23.41"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"23.08","1":"23.08"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"22.97","1":"22.97"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"23.01","1":"23.01"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"23.46","1":"23.46"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"23.15","1":"23.15"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"23.50","1":"23.50"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"23.50","1":"23.50"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"23.55","1":"23.55"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"23.46","1":"23.46"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"23.05","1":"23.05"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"23.35","1":"23.35"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"23.49","1":"23.49"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"23.50","1":"23.50"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"23.47","1":"23.47"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"24.00","1":"24.00"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"25.06","1":"25.06"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"25.02","1":"25.02"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"25.23","1":"25.23"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"25.08","1":"25.08"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"24.04","1":"24.04"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"25.24","1":"25.24"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"25.01","1":"25.01"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"25.23","1":"25.23"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"25.11","1":"25.11"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"25.40","1":"25.40"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"25.25","1":"25.25"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"25.25","1":"25.25"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"25.98","1":"25.98"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"25.90","1":"25.90"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"25.56","1":"25.56"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"25.36","1":"25.36"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"25.40","1":"25.40"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"25.49","1":"25.49"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"25.75","1":"25.75"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"25.47","1":"25.47"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"25.27","1":"25.27"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"25.45","1":"25.45"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"25.00","1":"25.00"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"26.00","1":"26.00"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"25.50","1":"25.50"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"25.70","1":"25.70"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"25.00","1":"25.00"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"25.00","1":"25.00"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"25.21","1":"25.21"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"25.30","1":"25.30"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"24.87","1":"24.87"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"25.40","1":"25.40"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"25.50","1":"25.50"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"25.69","1":"25.69"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"25.56","1":"25.56"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"25.94","1":"25.94"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"25.80","1":"25.80"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"25.75","1":"25.75"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"25.88","1":"25.88"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"26.00","1":"26.00"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"26.25","1":"26.25"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"26.04","1":"26.04"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"26.00","1":"26.00"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"26.00","1":"26.00"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"26.76","1":"26.76"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"27.16","1":"27.16"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"27.32","1":"27.32"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"27.08","1":"27.08"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"27.75","1":"27.75"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"28.41","1":"28.41"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"28.59","1":"28.59"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"28.37","1":"28.37"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"28.10","1":"28.10"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"28.25","1":"28.25"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"28.48","1":"28.48"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"28.25","1":"28.25"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"28.47","1":"28.47"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"28.63","1":"28.63"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"29.30","1":"29.30"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"29.01","1":"29.01"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"29.89","1":"29.89"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"30.90","1":"30.90"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"30.27","1":"30.27"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"30.09","1":"30.09"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"30.00","1":"30.00"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"29.60","1":"29.60"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"29.50","1":"29.50"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"30.01","1":"30.01"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"29.75","1":"29.75"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"30.00","1":"30.00"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"30.50","1":"30.50"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"30.10","1":"30.10"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"30.83","1":"30.83"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"30.50","1":"30.50"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"30.75","1":"30.75"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"31.00","1":"31.00"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"31.01","1":"31.01"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"31.00","1":"31.00"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"31.50","1":"31.50"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"31.30","1":"31.30"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"31.80","1":"31.80"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"31.80","1":"31.80"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"31.90","1":"31.90"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"31.80","1":"31.80"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"32.00","1":"32.00"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"32.00","1":"32.00"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"32.00","1":"32.00"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"32.05","1":"32.05"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"32.00","1":"32.00"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"31.55","1":"31.55"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"32.44","1":"32.44"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"32.00","1":"32.00"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"31.15","1":"31.15"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"31.00","1":"31.00"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"30.25","1":"30.25"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"31.00","1":"31.00"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"30.00","1":"30.00"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"30.60","1":"30.60"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"31.09","1":"31.09"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"31.32","1":"31.32"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"32.88","1":"32.88"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"34.52","1":"34.52"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"36.24","1":"36.24"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"38.04","1":"38.04"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"38.48","1":"38.48"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"38.44","1":"38.44"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"39.25","1":"39.25"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"38.06","1":"38.06"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"38.00","1":"38.00"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"37.00","1":"37.00"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"37.00","1":"37.00"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"36.21","1":"36.21"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"35.51","1":"35.51"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"35.00","1":"35.00"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"34.28","1":"34.28"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"35.21","1":"35.21"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"35.97","1":"35.97"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"37.76","1":"37.76"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"38.00","1":"38.00"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"39.00","1":"39.00"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"40.74","1":"40.74"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"38.72","1":"38.72"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"39.91","1":"39.91"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"38.71","1":"38.71"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"38.86","1":"38.86"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"38.75","1":"38.75"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"39.00","1":"39.00"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"39.57","1":"39.57"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"39.50","1":"39.50"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"39.39","1":"39.39"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"39.02","1":"39.02"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"39.16","1":"39.16"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"39.40","1":"39.40"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"39.00","1":"39.00"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"39.00","1":"39.00"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"39.25","1":"39.25"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"39.15","1":"39.15"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"39.00","1":"39.00"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"38.78","1":"38.78"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"38.71","1":"38.71"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"38.71","1":"38.71"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"38.75","1":"38.75"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"38.49","1":"38.49"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"38.79","1":"38.79"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"38.55","1":"38.55"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"38.50","1":"38.50"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"38.90","1":"38.90"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"31.32","1":"31.32"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"29.76","1":"29.76"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"29.00","1":"29.00"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"29.98","1":"29.98"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"28.67","1":"28.67"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"30.00","1":"30.00"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"29.50","1":"29.50"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"28.96","1":"28.96"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"29.95","1":"29.95"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"30.00","1":"30.00"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"30.00","1":"30.00"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"30.00","1":"30.00"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"29.50","1":"29.50"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"30.00","1":"30.00"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"28.75","1":"28.75"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"28.00","1":"28.00"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"28.01","1":"28.01"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"27.56","1":"27.56"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"28.65","1":"28.65"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"29.05","1":"29.05"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"29.50","1":"29.50"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"29.28","1":"29.28"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"29.02","1":"29.02"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"29.40","1":"29.40"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"29.75","1":"29.75"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"29.10","1":"29.10"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"29.00","1":"29.00"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"29.20","1":"29.20"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"29.75","1":"29.75"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"28.64","1":"28.64"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"29.10","1":"29.10"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"28.37","1":"28.37"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"29.78","1":"29.78"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"29.00","1":"29.00"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"30.45","1":"30.45"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"30.75","1":"30.75"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"30.55","1":"30.55"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"30.45","1":"30.45"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"29.50","1":"29.50"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"30.00","1":"30.00"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"29.60","1":"29.60"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"30.00","1":"30.00"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"30.00","1":"30.00"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"29.00","1":"29.00"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"28.50","1":"28.50"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"29.85","1":"29.85"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"28.36","1":"28.36"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"28.36","1":"28.36"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"27.12","1":"27.12"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"27.50","1":"27.50"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"27.30","1":"27.30"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"28.49","1":"28.49"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"27.50","1":"27.50"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"26.93","1":"26.93"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"26.93","1":"26.93"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"27.50","1":"27.50"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"27.00","1":"27.00"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"26.32","1":"26.32"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"26.00","1":"26.00"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"26.50","1":"26.50"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"26.45","1":"26.45"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"26.50","1":"26.50"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"27.11","1":"27.11"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"26.60","1":"26.60"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"27.50","1":"27.50"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"28.00","1":"28.00"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"28.90","1":"28.90"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"29.21","1":"29.21"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"27.75","1":"27.75"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"28.13","1":"28.13"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"26.73","1":"26.73"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"26.25","1":"26.25"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"25.65","1":"25.65"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"25.00","1":"25.00"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"24.50","1":"24.50"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"24.33","1":"24.33"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"24.49","1":"24.49"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"24.50","1":"24.50"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"23.50","1":"23.50"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"24.66","1":"24.66"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"25.49","1":"25.49"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"25.99","1":"25.99"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"26.00","1":"26.00"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"26.50","1":"26.50"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"27.26","1":"27.26"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"26.00","1":"26.00"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"26.85","1":"26.85"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"26.85","1":"26.85"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"26.95","1":"26.95"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"26.70","1":"26.70"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"26.41","1":"26.41"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"26.05","1":"26.05"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"25.25","1":"25.25"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"24.75","1":"24.75"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"25.97","1":"25.97"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"25.75","1":"25.75"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"25.25","1":"25.25"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"25.99","1":"25.99"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"25.30","1":"25.30"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"24.75","1":"24.75"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"24.45","1":"24.45"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"24.75","1":"24.75"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"23.71","1":"23.71"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"23.60","1":"23.60"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"24.68","1":"24.68"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"24.68","1":"24.68"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"24.85","1":"24.85"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"25.88","1":"25.88"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"25.49","1":"25.49"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"24.85","1":"24.85"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"24.50","1":"24.50"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"24.05","1":"24.05"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"24.00","1":"24.00"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"24.00","1":"24.00"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"24.97","1":"24.97"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"25.08","1":"25.08"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"25.70","1":"25.70"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"25.80","1":"25.80"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"25.86","1":"25.86"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"25.59","1":"25.59"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"25.99","1":"25.99"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"25.52","1":"25.52"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"25.30","1":"25.30"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"25.70","1":"25.70"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"25.10","1":"25.10"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"25.50","1":"25.50"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"25.50","1":"25.50"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"25.97","1":"25.97"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"25.98","1":"25.98"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"26.00","1":"26.00"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"26.08","1":"26.08"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"26.84","1":"26.84"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"26.60","1":"26.60"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"26.10","1":"26.10"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"26.01","1":"26.01"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"25.00","1":"25.00"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"25.98","1":"25.98"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"25.00","1":"25.00"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"25.00","1":"25.00"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"24.04","1":"24.04"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"23.70","1":"23.70"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"23.00","1":"23.00"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"23.55","1":"23.55"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"24.70","1":"24.70"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"25.06","1":"25.06"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"26.24","1":"26.24"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"25.99","1":"25.99"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"25.04","1":"25.04"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"25.00","1":"25.00"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"24.37","1":"24.37"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"24.43","1":"24.43"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"24.50","1":"24.50"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"24.70","1":"24.70"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"24.54","1":"24.54"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"24.50","1":"24.50"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"25.25","1":"25.25"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"24.74","1":"24.74"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"24.46","1":"24.46"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"24.40","1":"24.40"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"25.00","1":"25.00"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"25.25","1":"25.25"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"25.50","1":"25.50"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"26.01","1":"26.01"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"26.54","1":"26.54"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"27.47","1":"27.47"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"27.50","1":"27.50"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"27.83","1":"27.83"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"28.42","1":"28.42"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"29.25","1":"29.25"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"28.50","1":"28.50"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"29.49","1":"29.49"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"29.00","1":"29.00"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"29.05","1":"29.05"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"29.20","1":"29.20"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"28.27","1":"28.27"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"28.75","1":"28.75"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"28.99","1":"28.99"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"28.32","1":"28.32"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"28.70","1":"28.70"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"28.31","1":"28.31"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"28.40","1":"28.40"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"27.60","1":"27.60"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"27.40","1":"27.40"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"27.00","1":"27.00"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"26.94","1":"26.94"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"27.11","1":"27.11"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"28.02","1":"28.02"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"28.14","1":"28.14"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"28.40","1":"28.40"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"28.95","1":"28.95"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"27.55","1":"27.55"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"26.69","1":"26.69"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"26.50","1":"26.50"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"26.60","1":"26.60"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"26.50","1":"26.50"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"26.84","1":"26.84"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"27.00","1":"27.00"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"27.00","1":"27.00"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"28.02","1":"28.02"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"28.00","1":"28.00"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"28.00","1":"28.00"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"28.20","1":"28.20"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"27.50","1":"27.50"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"27.71","1":"27.71"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"28.05","1":"28.05"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"27.50","1":"27.50"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"27.50","1":"27.50"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"27.50","1":"27.50"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"27.98","1":"27.98"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"27.01","1":"27.01"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"27.55","1":"27.55"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"27.90","1":"27.90"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"28.09","1":"28.09"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"26.81","1":"26.81"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"26.81","1":"26.81"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"26.81","1":"26.81"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"27.92","1":"27.92"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"27.80","1":"27.80"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"28.00","1":"28.00"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"27.99","1":"27.99"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"27.50","1":"27.50"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"27.51","1":"27.51"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"27.00","1":"27.00"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"28.00","1":"28.00"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"26.60","1":"26.60"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"26.71","1":"26.71"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"26.50","1":"26.50"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"26.50","1":"26.50"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"26.50","1":"26.50"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"26.50","1":"26.50"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"26.40","1":"26.40"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"26.99","1":"26.99"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"27.00","1":"27.00"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"27.00","1":"27.00"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"27.00","1":"27.00"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"27.05","1":"27.05"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"27.30","1":"27.30"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"28.40","1":"28.40"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"28.00","1":"28.00"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"27.10","1":"27.10"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"27.50","1":"27.50"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"27.75","1":"27.75"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"27.75","1":"27.75"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"26.70","1":"26.70"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"27.49","1":"27.49"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"27.74","1":"27.74"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"27.98","1":"27.98"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"27.00","1":"27.00"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"27.00","1":"27.00"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"28.00","1":"28.00"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"27.00","1":"27.00"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"27.00","1":"27.00"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"27.00","1":"27.00"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"26.50","1":"26.50"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"26.50","1":"26.50"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"25.20","1":"25.20"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"25.20","1":"25.20"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"26.00","1":"26.00"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"26.00","1":"26.00"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"26.00","1":"26.00"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"25.68","1":"25.68"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"26.00","1":"26.00"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"25.35","1":"25.35"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"25.99","1":"25.99"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"25.50","1":"25.50"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"26.00","1":"26.00"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"26.50","1":"26.50"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"26.00","1":"26.00"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"26.80","1":"26.80"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"25.64","1":"25.64"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"25.25","1":"25.25"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"25.70","1":"25.70"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"25.80","1":"25.80"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"25.80","1":"25.80"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"26.50","1":"26.50"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"25.61","1":"25.61"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"26.50","1":"26.50"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"25.61","1":"25.61"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"25.20","1":"25.20"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"26.00","1":"26.00"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"26.00","1":"26.00"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"26.00","1":"26.00"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"25.51","1":"25.51"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"25.99","1":"25.99"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"25.50","1":"25.50"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"25.00","1":"25.00"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"25.00","1":"25.00"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"25.40","1":"25.40"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"25.00","1":"25.00"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"25.00","1":"25.00"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"25.00","1":"25.00"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"25.00","1":"25.00"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"24.00","1":"24.00"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"24.00","1":"24.00"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"24.99","1":"24.99"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"24.02","1":"24.02"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"25.00","1":"25.00"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"26.25","1":"26.25"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"26.00","1":"26.00"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"26.00","1":"26.00"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"26.00","1":"26.00"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"26.50","1":"26.50"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"27.49","1":"27.49"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"28.65","1":"28.65"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"27.22","1":"27.22"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"26.01","1":"26.01"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"26.49","1":"26.49"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"27.00","1":"27.00"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"28.29","1":"28.29"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"27.00","1":"27.00"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"26.00","1":"26.00"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"26.00","1":"26.00"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"25.51","1":"25.51"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"24.96","1":"24.96"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"24.20","1":"24.20"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"25.40","1":"25.40"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"25.50","1":"25.50"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"25.00","1":"25.00"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"25.70","1":"25.70"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"25.60","1":"25.60"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"25.90","1":"25.90"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"25.00","1":"25.00"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"25.00","1":"25.00"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"25.01","1":"25.01"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"24.50","1":"24.50"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"25.70","1":"25.70"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"25.90","1":"25.90"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"26.31","1":"26.31"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"26.50","1":"26.50"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"27.25","1":"27.25"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"27.50","1":"27.50"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"27.35","1":"27.35"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"26.50","1":"26.50"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"26.15","1":"26.15"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"26.10","1":"26.10"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"26.50","1":"26.50"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"27.00","1":"27.00"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"26.00","1":"26.00"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"27.24","1":"27.24"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"28.60","1":"28.60"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"27.18","1":"27.18"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"26.50","1":"26.50"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"26.43","1":"26.43"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"26.20","1":"26.20"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"25.80","1":"25.80"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"26.34","1":"26.34"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"27.52","1":"27.52"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"28.89","1":"28.89"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"28.79","1":"28.79"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"28.99","1":"28.99"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"28.50","1":"28.50"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"28.30","1":"28.30"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"28.50","1":"28.50"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"28.30","1":"28.30"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"28.92","1":"28.92"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"29.13","1":"29.13"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"29.25","1":"29.25"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"29.21","1":"29.21"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"29.75","1":"29.75"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"29.96","1":"29.96"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"29.83","1":"29.83"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"29.75","1":"29.75"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"29.33","1":"29.33"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"28.90","1":"28.90"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"29.79","1":"29.79"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"29.25","1":"29.25"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"22.95","1":"22.95"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"23.53","1":"23.53"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"22.42","1":"22.42"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"22.50","1":"22.50"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"22.01","1":"22.01"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"21.51","1":"21.51"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"22.00","1":"22.00"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"21.25","1":"21.25"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"21.05","1":"21.05"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"21.00","1":"21.00"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"21.50","1":"21.50"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"22.47","1":"22.47"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"22.95","1":"22.95"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"23.05","1":"23.05"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"22.01","1":"22.01"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"22.25","1":"22.25"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"23.10","1":"23.10"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"22.00","1":"22.00"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"22.10","1":"22.10"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"21.01","1":"21.01"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"22.00","1":"22.00"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"22.00","1":"22.00"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"20.91","1":"20.91"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"21.00","1":"21.00"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"21.50","1":"21.50"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"22.00","1":"22.00"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"21.90","1":"21.90"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"22.00","1":"22.00"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"21.25","1":"21.25"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"22.00","1":"22.00"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"22.05","1":"22.05"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"22.00","1":"22.00"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"22.00","1":"22.00"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"22.50","1":"22.50"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"22.00","1":"22.00"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"21.99","1":"21.99"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"21.00","1":"21.00"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"19.95","1":"19.95"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"20.80","1":"20.80"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"20.50","1":"20.50"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"20.50","1":"20.50"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"20.50","1":"20.50"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"20.50","1":"20.50"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"21.00","1":"21.00"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"20.10","1":"20.10"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"20.00","1":"20.00"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"19.01","1":"19.01"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"18.01","1":"18.01"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"18.99","1":"18.99"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"18.75","1":"18.75"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"19.00","1":"19.00"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"19.50","1":"19.50"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"19.00","1":"19.00"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"18.28","1":"18.28"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"17.50","1":"17.50"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"18.00","1":"18.00"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"17.26","1":"17.26"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"16.77","1":"16.77"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"17.50","1":"17.50"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"18.00","1":"18.00"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"17.96","1":"17.96"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"18.28","1":"18.28"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"18.50","1":"18.50"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"17.65","1":"17.65"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"18.45","1":"18.45"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"17.53","1":"17.53"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"16.76","1":"16.76"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"17.43","1":"17.43"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"17.50","1":"17.50"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"17.26","1":"17.26"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"18.25","1":"18.25"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"19.25","1":"19.25"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"19.40","1":"19.40"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"19.55","1":"19.55"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"19.55","1":"19.55"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"20.00","1":"20.00"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"20.00","1":"20.00"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"20.00","1":"20.00"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"20.99","1":"20.99"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"21.99","1":"21.99"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"22.00","1":"22.00"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"20.90","1":"20.90"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"19.86","1":"19.86"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"20.00","1":"20.00"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"19.05","1":"19.05"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"20.05","1":"20.05"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"20.94","1":"20.94"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"21.00","1":"21.00"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"21.00","1":"21.00"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"22.00","1":"22.00"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"22.98","1":"22.98"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"23.00","1":"23.00"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"22.90","1":"22.90"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"22.00","1":"22.00"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"22.00","1":"22.00"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"23.10","1":"23.10"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"23.15","1":"23.15"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"23.16","1":"23.16"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"23.50","1":"23.50"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"24.00","1":"24.00"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"25.00","1":"25.00"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"25.00","1":"25.00"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"24.01","1":"24.01"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"24.00","1":"24.00"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"25.00","1":"25.00"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"24.00","1":"24.00"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"23.32","1":"23.32"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"24.40","1":"24.40"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"25.33","1":"25.33"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"26.26","1":"26.26"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"27.57","1":"27.57"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"26.20","1":"26.20"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"26.20","1":"26.20"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"26.00","1":"26.00"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"25.00","1":"25.00"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"25.00","1":"25.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"25.00","1":"25.00"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"24.51","1":"24.51"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"25.45","1":"25.45"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"25.00","1":"25.00"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"25.49","1":"25.49"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"25.85","1":"25.85"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"25.50","1":"25.50"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"25.00","1":"25.00"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"25.00","1":"25.00"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"25.00","1":"25.00"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"25.00","1":"25.00"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"25.00","1":"25.00"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"25.50","1":"25.50"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"24.60","1":"24.60"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"23.44","1":"23.44"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"23.70","1":"23.70"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"24.20","1":"24.20"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"24.17","1":"24.17"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"24.99","1":"24.99"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"24.02","1":"24.02"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"25.00","1":"25.00"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"25.10","1":"25.10"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"26.00","1":"26.00"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"25.80","1":"25.80"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"25.70","1":"25.70"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"25.80","1":"25.80"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"24.26","1":"24.26"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"24.90","1":"24.90"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"24.18","1":"24.18"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"23.13","1":"23.13"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"24.49","1":"24.49"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"24.01","1":"24.01"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"24.37","1":"24.37"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"23.51","1":"23.51"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"23.75","1":"23.75"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"24.74","1":"24.74"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"23.50","1":"23.50"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"22.51","1":"22.51"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"22.51","1":"22.51"},{"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":"21.40","1":"21.40"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"21.01","1":"21.01"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"21.50","1":"21.50"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"21.37","1":"21.37"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"22.00","1":"22.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"22.45","1":"22.45"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"22.37","1":"22.37"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"23.00","1":"23.00"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"23.00","1":"23.00"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"23.77","1":"23.77"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"22.95","1":"22.95"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"21.30","1":"21.30"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"22.57","1":"22.57"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"21.79","1":"21.79"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"20.21","1":"20.21"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"20.45","1":"20.45"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"19.79","1":"19.79"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"20.10","1":"20.10"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"20.10","1":"20.10"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"20.89","1":"20.89"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"21.60","1":"21.60"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"21.14","1":"21.14"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"21.11","1":"21.11"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"22.20","1":"22.20"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"21.95","1":"21.95"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"22.00","1":"22.00"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"21.99","1":"21.99"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"21.91","1":"21.91"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"21.31","1":"21.31"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"20.53","1":"20.53"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"20.00","1":"20.00"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"20.10","1":"20.10"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"21.20","1":"21.20"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"21.00","1":"21.00"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"20.00","1":"20.00"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"20.00","1":"20.00"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"20.00","1":"20.00"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"20.49","1":"20.49"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"20.50","1":"20.50"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"20.50","1":"20.50"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"20.50","1":"20.50"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"21.71","1":"21.71"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"21.00","1":"21.00"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"21.50","1":"21.50"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"21.73","1":"21.73"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"22.53","1":"22.53"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"19.80","1":"19.80"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"19.80","1":"19.80"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"19.70","1":"19.70"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"19.60","1":"19.60"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"19.70","1":"19.70"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"19.70","1":"19.70"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"19.85","1":"19.85"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"19.90","1":"19.90"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"19.92","1":"19.92"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"20.79","1":"20.79"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"21.00","1":"21.00"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"21.00","1":"21.00"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"20.50","1":"20.50"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"20.50","1":"20.50"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"20.94","1":"20.94"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"20.26","1":"20.26"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"20.50","1":"20.50"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"20.50","1":"20.50"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"20.29","1":"20.29"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"20.00","1":"20.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"19.50","1":"19.50"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"19.50","1":"19.50"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"19.93","1":"19.93"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"20.00","1":"20.00"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"21.00","1":"21.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"20.89","1":"20.89"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"21.18","1":"21.18"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"21.00","1":"21.00"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"21.24","1":"21.24"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"21.01","1":"21.01"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"20.50","1":"20.50"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"21.50","1":"21.50"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"22.06","1":"22.06"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"22.00","1":"22.00"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"22.00","1":"22.00"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"22.25","1":"22.25"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"22.00","1":"22.00"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"22.00","1":"22.00"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"22.50","1":"22.50"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"22.50","1":"22.50"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"22.49","1":"22.49"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"22.44","1":"22.44"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"22.40","1":"22.40"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"22.50","1":"22.50"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"22.92","1":"22.92"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"22.00","1":"22.00"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"21.90","1":"21.90"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"22.50","1":"22.50"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"21.65","1":"21.65"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"21.99","1":"21.99"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"22.01","1":"22.01"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"22.00","1":"22.00"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"22.50","1":"22.50"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"23.48","1":"23.48"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"23.60","1":"23.60"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"23.50","1":"23.50"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"22.43","1":"22.43"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"23.50","1":"23.50"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"24.05","1":"24.05"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"24.89","1":"24.89"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"24.45","1":"24.45"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"24.01","1":"24.01"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"24.50","1":"24.50"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"24.00","1":"24.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"25.25","1":"25.25"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"25.50","1":"25.50"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"25.20","1":"25.20"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"26.38","1":"26.38"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"24.42","1":"24.42"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"24.26","1":"24.26"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"23.80","1":"23.80"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"24.00","1":"24.00"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"23.56","1":"23.56"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"24.00","1":"24.00"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"23.00","1":"23.00"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"22.50","1":"22.50"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"23.00","1":"23.00"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"22.56","1":"22.56"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"23.01","1":"23.01"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"23.00","1":"23.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"22.95","1":"22.95"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"22.95","1":"22.95"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"22.96","1":"22.96"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"22.20","1":"22.20"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"22.51","1":"22.51"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"23.00","1":"23.00"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"22.50","1":"22.50"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"22.50","1":"22.50"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"21.50","1":"21.50"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"22.20","1":"22.20"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"22.99","1":"22.99"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"22.11","1":"22.11"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"22.63","1":"22.63"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"23.53","1":"23.53"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"23.98","1":"23.98"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"24.00","1":"24.00"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"24.00","1":"24.00"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"24.00","1":"24.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"23.20","1":"23.20"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"23.50","1":"23.50"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"23.00","1":"23.00"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"23.66","1":"23.66"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"24.77","1":"24.77"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"25.50","1":"25.50"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"24.10","1":"24.10"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"24.50","1":"24.50"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"24.50","1":"24.50"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"23.54","1":"23.54"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"25.00","1":"25.00"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"24.10","1":"24.10"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"24.50","1":"24.50"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"25.89","1":"25.89"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"26.84","1":"26.84"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"24.92","1":"24.92"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"25.97","1":"25.97"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"24.76","1":"24.76"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"25.00","1":"25.00"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"25.00","1":"25.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"25.05","1":"25.05"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"25.00","1":"25.00"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"24.70","1":"24.70"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"25.02","1":"25.02"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"25.00","1":"25.00"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"26.50","1":"26.50"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"26.47","1":"26.47"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"26.41","1":"26.41"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"25.33","1":"25.33"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"25.40","1":"25.40"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"25.50","1":"25.50"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"25.50","1":"25.50"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"25.00","1":"25.00"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"25.50","1":"25.50"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"25.50","1":"25.50"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"25.50","1":"25.50"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"24.60","1":"24.60"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"25.48","1":"25.48"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"25.00","1":"25.00"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"25.49","1":"25.49"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"26.00","1":"26.00"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"26.00","1":"26.00"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"25.99","1":"25.99"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"24.72","1":"24.72"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"24.95","1":"24.95"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"24.55","1":"24.55"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"25.97","1":"25.97"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"24.20","1":"24.20"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"24.50","1":"24.50"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"23.99","1":"23.99"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"23.93","1":"23.93"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"23.48","1":"23.48"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"23.91","1":"23.91"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"24.00","1":"24.00"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"23.43","1":"23.43"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"23.00","1":"23.00"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"22.45","1":"22.45"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"22.75","1":"22.75"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"22.71","1":"22.71"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"23.00","1":"23.00"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"23.25","1":"23.25"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"23.29","1":"23.29"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"23.14","1":"23.14"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"23.15","1":"23.15"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"23.91","1":"23.91"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"23.69","1":"23.69"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"23.79","1":"23.79"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"23.35","1":"23.35"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"23.39","1":"23.39"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"23.89","1":"23.89"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"23.84","1":"23.84"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"23.60","1":"23.60"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"23.90","1":"23.90"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"23.50","1":"23.50"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"23.37","1":"23.37"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"23.45","1":"23.45"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"23.26","1":"23.26"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"23.30","1":"23.30"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"23.21","1":"23.21"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"23.50","1":"23.50"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"23.70","1":"23.70"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"23.72","1":"23.72"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"23.50","1":"23.50"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"23.54","1":"23.54"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"23.50","1":"23.50"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"24.00","1":"24.00"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"24.40","1":"24.40"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"24.50","1":"24.50"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"24.00","1":"24.00"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"24.00","1":"24.00"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"23.51","1":"23.51"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"23.60","1":"23.60"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"24.25","1":"24.25"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"24.00","1":"24.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"24.04","1":"24.04"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"20.18","1":"20.18"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"20.30","1":"20.30"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"20.01","1":"20.01"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"19.85","1":"19.85"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"20.05","1":"20.05"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"19.75","1":"19.75"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"19.85","1":"19.85"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"20.07","1":"20.07"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"20.57","1":"20.57"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"20.00","1":"20.00"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"20.00","1":"20.00"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"20.49","1":"20.49"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"20.50","1":"20.50"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"20.60","1":"20.60"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"20.95","1":"20.95"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"20.19","1":"20.19"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"20.20","1":"20.20"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"20.45","1":"20.45"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"20.49","1":"20.49"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"20.50","1":"20.50"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"20.75","1":"20.75"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"20.14","1":"20.14"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"20.10","1":"20.10"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"20.30","1":"20.30"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"20.00","1":"20.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"20.65","1":"20.65"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"20.60","1":"20.60"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"20.56","1":"20.56"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"20.56","1":"20.56"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"20.43","1":"20.43"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"20.50","1":"20.50"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"20.49","1":"20.49"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"20.00","1":"20.00"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"20.01","1":"20.01"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"20.50","1":"20.50"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"20.50","1":"20.50"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"19.83","1":"19.83"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"19.91","1":"19.91"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"20.00","1":"20.00"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"20.20","1":"20.20"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"20.50","1":"20.50"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"20.69","1":"20.69"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"21.25","1":"21.25"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"20.95","1":"20.95"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"20.75","1":"20.75"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"19.81","1":"19.81"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"19.96","1":"19.96"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"20.00","1":"20.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"20.00","1":"20.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"19.95","1":"19.95"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"20.20","1":"20.20"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"20.00","1":"20.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"20.29","1":"20.29"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"20.00","1":"20.00"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"20.00","1":"20.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"20.00","1":"20.00"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"19.97","1":"19.97"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"20.25","1":"20.25"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"20.00","1":"20.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"20.03","1":"20.03"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"20.00","1":"20.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"19.52","1":"19.52"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"20.05","1":"20.05"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"20.98","1":"20.98"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"20.00","1":"20.00"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"20.00","1":"20.00"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"20.47","1":"20.47"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"20.70","1":"20.70"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"19.16","1":"19.16"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"20.00","1":"20.00"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"20.75","1":"20.75"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"20.80","1":"20.80"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"20.43","1":"20.43"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"20.00","1":"20.00"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"20.00","1":"20.00"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"21.50","1":"21.50"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"20.05","1":"20.05"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"20.44","1":"20.44"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"19.65","1":"19.65"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"20.38","1":"20.38"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"20.43","1":"20.43"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"20.20","1":"20.20"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"19.79","1":"19.79"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"20.20","1":"20.20"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"20.29","1":"20.29"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"21.06","1":"21.06"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"21.99","1":"21.99"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"22.50","1":"22.50"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"23.10","1":"23.10"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"21.37","1":"21.37"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"22.74","1":"22.74"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"21.04","1":"21.04"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"21.00","1":"21.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"20.92","1":"20.92"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"22.40","1":"22.40"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"20.80","1":"20.80"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"21.00","1":"21.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"21.53","1":"21.53"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"21.00","1":"21.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"21.00","1":"21.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"20.99","1":"20.99"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"21.49","1":"21.49"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"20.00","1":"20.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"21.40","1":"21.40"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"21.00","1":"21.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"21.00","1":"21.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"20.97","1":"20.97"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"20.90","1":"20.90"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"20.85","1":"20.85"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"20.25","1":"20.25"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"20.84","1":"20.84"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"20.50","1":"20.50"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"20.40","1":"20.40"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"20.00","1":"20.00"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"19.35","1":"19.35"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"19.39","1":"19.39"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"20.40","1":"20.40"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"19.60","1":"19.60"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"19.40","1":"19.40"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"19.39","1":"19.39"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"19.00","1":"19.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"19.00","1":"19.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"19.40","1":"19.40"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"18.69","1":"18.69"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"19.35","1":"19.35"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"18.55","1":"18.55"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"18.90","1":"18.90"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"19.20","1":"19.20"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"19.30","1":"19.30"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"19.10","1":"19.10"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"19.15","1":"19.15"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"19.50","1":"19.50"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"19.50","1":"19.50"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"19.00","1":"19.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"19.45","1":"19.45"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"19.45","1":"19.45"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"19.49","1":"19.49"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"19.02","1":"19.02"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"19.40","1":"19.40"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"19.30","1":"19.30"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"19.95","1":"19.95"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"19.50","1":"19.50"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"19.78","1":"19.78"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"19.36","1":"19.36"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"19.52","1":"19.52"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"20.37","1":"20.37"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"20.33","1":"20.33"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"19.80","1":"19.80"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"20.00","1":"20.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"20.80","1":"20.80"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"21.49","1":"21.49"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"20.00","1":"20.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"20.49","1":"20.49"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"20.69","1":"20.69"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"20.30","1":"20.30"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"20.65","1":"20.65"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"19.95","1":"19.95"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"20.10","1":"20.10"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"19.25","1":"19.25"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"19.00","1":"19.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"19.01","1":"19.01"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"19.24","1":"19.24"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"19.50","1":"19.50"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"18.75","1":"18.75"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"19.24","1":"19.24"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"18.89","1":"18.89"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"19.25","1":"19.25"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"19.50","1":"19.50"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"19.40","1":"19.40"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"19.89","1":"19.89"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"18.81","1":"18.81"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"19.39","1":"19.39"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"19.60","1":"19.60"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"19.30","1":"19.30"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"19.40","1":"19.40"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"19.40","1":"19.40"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"19.00","1":"19.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"19.45","1":"19.45"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"19.59","1":"19.59"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"19.21","1":"19.21"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"19.65","1":"19.65"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"19.70","1":"19.70"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"19.50","1":"19.50"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"19.25","1":"19.25"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"19.26","1":"19.26"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"19.50","1":"19.50"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"19.10","1":"19.10"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"19.90","1":"19.90"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"19.75","1":"19.75"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"19.88","1":"19.88"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"19.62","1":"19.62"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"19.55","1":"19.55"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"19.60","1":"19.60"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"19.50","1":"19.50"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"20.00","1":"20.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"21.50","1":"21.50"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"21.90","1":"21.90"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"21.69","1":"21.69"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"22.50","1":"22.50"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"21.50","1":"21.50"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"21.69","1":"21.69"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"21.51","1":"21.51"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"20.83","1":"20.83"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"20.00","1":"20.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"20.00","1":"20.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"19.90","1":"19.90"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"19.40","1":"19.40"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"20.00","1":"20.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"20.30","1":"20.30"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"19.80","1":"19.80"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"20.80","1":"20.80"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"20.90","1":"20.90"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"20.70","1":"20.70"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"18.06","1":"18.06"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"17.50","1":"17.50"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"18.00","1":"18.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"17.98","1":"17.98"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"17.85","1":"17.85"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"18.09","1":"18.09"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"17.90","1":"17.90"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"18.10","1":"18.10"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"18.20","1":"18.20"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"18.00","1":"18.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"17.39","1":"17.39"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"16.30","1":"16.30"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"16.90","1":"16.90"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"17.20","1":"17.20"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"16.40","1":"16.40"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"17.08","1":"17.08"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"17.05","1":"17.05"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"16.95","1":"16.95"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"17.25","1":"17.25"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"17.10","1":"17.10"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"17.10","1":"17.10"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"16.90","1":"16.90"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"17.01","1":"17.01"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"16.90","1":"16.90"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"16.90","1":"16.90"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"16.71","1":"16.71"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"16.70","1":"16.70"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"16.60","1":"16.60"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"16.54","1":"16.54"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"16.75","1":"16.75"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"16.80","1":"16.80"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"17.00","1":"17.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"17.00","1":"17.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"17.50","1":"17.50"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"17.00","1":"17.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"17.74","1":"17.74"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"17.00","1":"17.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"17.50","1":"17.50"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"17.80","1":"17.80"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"17.20","1":"17.20"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"17.00","1":"17.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"17.01","1":"17.01"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"17.00","1":"17.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"17.00","1":"17.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"17.00","1":"17.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"17.00","1":"17.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"16.90","1":"16.90"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"17.00","1":"17.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"17.00","1":"17.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"17.00","1":"17.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"16.99","1":"16.99"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"16.90","1":"16.90"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"16.78","1":"16.78"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"16.78","1":"16.78"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"16.50","1":"16.50"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"17.00","1":"17.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"16.61","1":"16.61"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"17.00","1":"17.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"17.00","1":"17.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"16.55","1":"16.55"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"16.65","1":"16.65"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"16.98","1":"16.98"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"17.00","1":"17.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"18.27","1":"18.27"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"16.90","1":"16.90"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"17.00","1":"17.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"16.75","1":"16.75"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"16.51","1":"16.51"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"16.50","1":"16.50"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"16.50","1":"16.50"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"16.50","1":"16.50"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"16.45","1":"16.45"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"16.70","1":"16.70"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"16.50","1":"16.50"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"16.30","1":"16.30"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"16.50","1":"16.50"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"16.50","1":"16.50"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"16.50","1":"16.50"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"16.28","1":"16.28"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"16.40","1":"16.40"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"16.39","1":"16.39"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"16.40","1":"16.40"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"16.00","1":"16.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"16.20","1":"16.20"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"16.00","1":"16.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"16.00","1":"16.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"16.00","1":"16.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"16.30","1":"16.30"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"16.00","1":"16.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"16.00","1":"16.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"16.29","1":"16.29"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"16.00","1":"16.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"16.05","1":"16.05"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"16.25","1":"16.25"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"16.00","1":"16.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"15.96","1":"15.96"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"16.10","1":"16.10"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"16.00","1":"16.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"16.10","1":"16.10"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"16.00","1":"16.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"15.94","1":"15.94"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"15.99","1":"15.99"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"16.10","1":"16.10"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"15.95","1":"15.95"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"16.13","1":"16.13"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"15.96","1":"15.96"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"15.75","1":"15.75"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"15.70","1":"15.70"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"16.00","1":"16.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"16.15","1":"16.15"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"15.50","1":"15.50"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"15.50","1":"15.50"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"15.50","1":"15.50"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"15.55","1":"15.55"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"15.46","1":"15.46"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"16.00","1":"16.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"15.50","1":"15.50"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"16.00","1":"16.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"16.15","1":"16.15"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"16.00","1":"16.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"16.00","1":"16.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"15.75","1":"15.75"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"15.75","1":"15.75"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"15.62","1":"15.62"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"16.40","1":"16.40"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"15.83","1":"15.83"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"16.00","1":"16.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"16.00","1":"16.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"16.00","1":"16.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"15.30","1":"15.30"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"15.53","1":"15.53"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"16.00","1":"16.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"16.00","1":"16.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"16.00","1":"16.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"15.68","1":"15.68"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"16.44","1":"16.44"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"16.60","1":"16.60"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"16.02","1":"16.02"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"16.02","1":"16.02"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"16.75","1":"16.75"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"16.60","1":"16.60"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"16.50","1":"16.50"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"16.06","1":"16.06"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"16.00","1":"16.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"16.00","1":"16.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"15.60","1":"15.60"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"16.42","1":"16.42"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"16.00","1":"16.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"16.00","1":"16.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"15.82","1":"15.82"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"15.66","1":"15.66"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"15.62","1":"15.62"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"16.60","1":"16.60"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"16.75","1":"16.75"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"16.99","1":"16.99"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"17.15","1":"17.15"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"17.28","1":"17.28"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"18.05","1":"18.05"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"18.61","1":"18.61"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"18.20","1":"18.20"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"18.25","1":"18.25"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"17.80","1":"17.80"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"17.97","1":"17.97"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"17.90","1":"17.90"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"17.70","1":"17.70"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"17.99","1":"17.99"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"18.50","1":"18.50"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"18.00","1":"18.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"18.20","1":"18.20"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"18.40","1":"18.40"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"17.73","1":"17.73"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"18.00","1":"18.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"18.00","1":"18.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"17.84","1":"17.84"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"17.98","1":"17.98"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"15.20","1":"15.20"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"15.48","1":"15.48"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"14.64","1":"14.64"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"15.00","1":"15.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"14.91","1":"14.91"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"14.50","1":"14.50"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"14.90","1":"14.90"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"14.90","1":"14.90"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"15.00","1":"15.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"14.85","1":"14.85"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"14.80","1":"14.80"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"14.80","1":"14.80"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"15.75","1":"15.75"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"15.00","1":"15.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"14.80","1":"14.80"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"14.90","1":"14.90"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"14.89","1":"14.89"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"15.00","1":"15.00"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"14.80","1":"14.80"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"14.80","1":"14.80"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"14.66","1":"14.66"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"14.69","1":"14.69"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"14.80","1":"14.80"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"14.74","1":"14.74"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"14.69","1":"14.69"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"14.70","1":"14.70"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"14.37","1":"14.37"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"14.49","1":"14.49"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"14.50","1":"14.50"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"15.10","1":"15.10"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"14.71","1":"14.71"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"15.15","1":"15.15"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"15.20","1":"15.20"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"14.16","1":"14.16"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"15.20","1":"15.20"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"16.09","1":"16.09"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"15.99","1":"15.99"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"16.00","1":"16.00"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"16.00","1":"16.00"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"16.98","1":"16.98"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"15.77","1":"15.77"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"16.00","1":"16.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"16.00","1":"16.00"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"15.50","1":"15.50"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"16.00","1":"16.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"15.61","1":"15.61"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"15.22","1":"15.22"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"15.00","1":"15.00"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"15.00","1":"15.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"15.02","1":"15.02"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"15.00","1":"15.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"15.00","1":"15.00"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"15.00","1":"15.00"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"15.00","1":"15.00"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"14.74","1":"14.74"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"14.60","1":"14.60"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"15.00","1":"15.00"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"14.30","1":"14.30"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"14.00","1":"14.00"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"14.00","1":"14.00"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"14.01","1":"14.01"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"14.50","1":"14.50"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"14.01","1":"14.01"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"14.00","1":"14.00"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"14.20","1":"14.20"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"14.01","1":"14.01"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"14.20","1":"14.20"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"14.25","1":"14.25"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"14.25","1":"14.25"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"14.60","1":"14.60"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"14.60","1":"14.60"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"14.60","1":"14.60"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"14.60","1":"14.60"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"14.50","1":"14.50"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"15.37","1":"15.37"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"15.50","1":"15.50"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"15.50","1":"15.50"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"15.25","1":"15.25"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"15.50","1":"15.50"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"16.00","1":"16.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"16.03","1":"16.03"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"15.80","1":"15.80"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"16.29","1":"16.29"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"16.50","1":"16.50"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"15.71","1":"15.71"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"16.50","1":"16.50"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"16.60","1":"16.60"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"16.96","1":"16.96"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"16.98","1":"16.98"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"16.89","1":"16.89"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"16.88","1":"16.88"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"18.06","1":"18.06"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"18.00","1":"18.00"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"17.00","1":"17.00"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"18.00","1":"18.00"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"18.02","1":"18.02"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"18.00","1":"18.00"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"18.00","1":"18.00"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"18.89","1":"18.89"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"18.00","1":"18.00"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"17.75","1":"17.75"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"17.86","1":"17.86"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"18.38","1":"18.38"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"17.21","1":"17.21"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"17.35","1":"17.35"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"18.25","1":"18.25"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"17.92","1":"17.92"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"18.45","1":"18.45"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"18.49","1":"18.49"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"18.00","1":"18.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"18.31","1":"18.31"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"18.75","1":"18.75"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"19.96","1":"19.96"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"19.06","1":"19.06"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"18.10","1":"18.10"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"18.50","1":"18.50"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"18.50","1":"18.50"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"19.50","1":"19.50"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"19.00","1":"19.00"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"18.80","1":"18.80"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"19.50","1":"19.50"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"19.50","1":"19.50"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"18.25","1":"18.25"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"19.25","1":"19.25"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"18.50","1":"18.50"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"19.25","1":"19.25"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"20.11","1":"20.11"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"20.00","1":"20.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"20.00","1":"20.00"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"19.00","1":"19.00"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"19.75","1":"19.75"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"19.19","1":"19.19"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"19.95","1":"19.95"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"18.71","1":"18.71"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"19.97","1":"19.97"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"20.05","1":"20.05"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"20.10","1":"20.10"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"19.80","1":"19.80"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"19.16","1":"19.16"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"19.16","1":"19.16"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"20.50","1":"20.50"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"19.50","1":"19.50"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"20.49","1":"20.49"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"20.25","1":"20.25"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"20.26","1":"20.26"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"19.28","1":"19.28"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"20.75","1":"20.75"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"21.00","1":"21.00"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"20.83","1":"20.83"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"20.82","1":"20.82"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"19.90","1":"19.90"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"19.90","1":"19.90"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"20.15","1":"20.15"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"20.29","1":"20.29"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"20.29","1":"20.29"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"20.25","1":"20.25"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"21.00","1":"21.00"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"21.86","1":"21.86"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"21.15","1":"21.15"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"21.08","1":"21.08"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"21.32","1":"21.32"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"21.35","1":"21.35"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"21.00","1":"21.00"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"21.00","1":"21.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"21.59","1":"21.59"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"21.06","1":"21.06"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"21.00","1":"21.00"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"21.00","1":"21.00"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"21.39","1":"21.39"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"21.53","1":"21.53"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"21.42","1":"21.42"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"21.41","1":"21.41"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"21.52","1":"21.52"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"21.64","1":"21.64"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"21.87","1":"21.87"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"18.78","1":"18.78"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"18.91","1":"18.91"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"18.40","1":"18.40"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"18.50","1":"18.50"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"18.79","1":"18.79"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"18.60","1":"18.60"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"18.88","1":"18.88"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"18.94","1":"18.94"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"18.50","1":"18.50"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"18.04","1":"18.04"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"17.80","1":"17.80"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"17.97","1":"17.97"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"18.00","1":"18.00"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"18.40","1":"18.40"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"18.50","1":"18.50"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"18.50","1":"18.50"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"18.47","1":"18.47"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"18.04","1":"18.04"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"18.44","1":"18.44"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"18.50","1":"18.50"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"18.59","1":"18.59"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"18.68","1":"18.68"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"18.89","1":"18.89"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"18.90","1":"18.90"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"18.95","1":"18.95"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"19.11","1":"19.11"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"19.15","1":"19.15"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"19.15","1":"19.15"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"18.31","1":"18.31"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"19.14","1":"19.14"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"18.03","1":"18.03"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"18.02","1":"18.02"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"18.99","1":"18.99"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"19.00","1":"19.00"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"18.91","1":"18.91"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"18.81","1":"18.81"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"18.51","1":"18.51"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"19.49","1":"19.49"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"19.00","1":"19.00"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"18.85","1":"18.85"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"18.85","1":"18.85"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"19.00","1":"19.00"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"18.82","1":"18.82"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"18.80","1":"18.80"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"18.90","1":"18.90"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"19.00","1":"19.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"19.27","1":"19.27"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"19.66","1":"19.66"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"19.24","1":"19.24"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"19.50","1":"19.50"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"19.50","1":"19.50"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"18.99","1":"18.99"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"18.99","1":"18.99"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"19.58","1":"19.58"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"19.24","1":"19.24"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"19.25","1":"19.25"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"19.98","1":"19.98"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"19.20","1":"19.20"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"19.03","1":"19.03"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"19.50","1":"19.50"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"19.50","1":"19.50"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"19.25","1":"19.25"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"19.49","1":"19.49"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"19.49","1":"19.49"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"19.05","1":"19.05"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"18.92","1":"18.92"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"18.92","1":"18.92"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"18.92","1":"18.92"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"18.99","1":"18.99"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"19.19","1":"19.19"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"19.19","1":"19.19"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"19.02","1":"19.02"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"18.99","1":"18.99"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"18.90","1":"18.90"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"19.17","1":"19.17"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"19.40","1":"19.40"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"19.58","1":"19.58"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"19.58","1":"19.58"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"19.58","1":"19.58"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"20.82","1":"20.82"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"22.03","1":"22.03"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"22.44","1":"22.44"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"22.54","1":"22.54"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"22.51","1":"22.51"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"22.75","1":"22.75"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"22.69","1":"22.69"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"20.97","1":"20.97"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"21.30","1":"21.30"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"20.76","1":"20.76"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"21.26","1":"21.26"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"20.03","1":"20.03"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"20.20","1":"20.20"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"20.29","1":"20.29"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"21.30","1":"21.30"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"21.30","1":"21.30"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"21.91","1":"21.91"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"21.65","1":"21.65"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"21.84","1":"21.84"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"21.85","1":"21.85"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"20.77","1":"20.77"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"21.38","1":"21.38"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"21.38","1":"21.38"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"21.50","1":"21.50"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"21.74","1":"21.74"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"21.23","1":"21.23"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"21.03","1":"21.03"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"21.03","1":"21.03"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"21.69","1":"21.69"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"21.75","1":"21.75"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"20.55","1":"20.55"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"21.18","1":"21.18"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"21.45","1":"21.45"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"21.50","1":"21.50"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"21.76","1":"21.76"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"21.95","1":"21.95"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"21.89","1":"21.89"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"22.19","1":"22.19"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"23.96","1":"23.96"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"23.71","1":"23.71"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"23.71","1":"23.71"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"23.31","1":"23.31"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"23.95","1":"23.95"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"23.52","1":"23.52"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"23.61","1":"23.61"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"23.93","1":"23.93"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"23.99","1":"23.99"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"24.33","1":"24.33"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"23.56","1":"23.56"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"24.31","1":"24.31"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"24.50","1":"24.50"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"24.09","1":"24.09"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"24.00","1":"24.00"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"24.00","1":"24.00"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"24.60","1":"24.60"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"24.20","1":"24.20"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"24.76","1":"24.76"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"25.03","1":"25.03"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"24.76","1":"24.76"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"24.88","1":"24.88"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"24.77","1":"24.77"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"24.51","1":"24.51"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"24.73","1":"24.73"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"25.30","1":"25.30"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"25.17","1":"25.17"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"25.78","1":"25.78"}]}