{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"29.80","1":"29.80"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"29.15","1":"29.15"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"29.64","1":"29.64"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"31.12","1":"31.12"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"32.67","1":"32.67"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"32.58","1":"32.58"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"32.31","1":"32.31"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"32.19","1":"32.19"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"33.79","1":"33.79"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"34.39","1":"34.39"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"33.76","1":"33.76"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"32.08","1":"32.08"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"31.16","1":"31.16"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"30.72","1":"30.72"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"31.15","1":"31.15"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"31.93","1":"31.93"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"31.44","1":"31.44"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"31.37","1":"31.37"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"31.04","1":"31.04"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"30.22","1":"30.22"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"30.52","1":"30.52"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"30.54","1":"30.54"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"32.06","1":"32.06"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"33.66","1":"33.66"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"33.94","1":"33.94"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"32.95","1":"32.95"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"34.51","1":"34.51"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"36.23","1":"36.23"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"38.01","1":"38.01"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"38.97","1":"38.97"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"38.23","1":"38.23"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"38.97","1":"38.97"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"38.28","1":"38.28"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"37.67","1":"37.67"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"37.15","1":"37.15"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"36.94","1":"36.94"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"38.00","1":"38.00"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"37.53","1":"37.53"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"37.53","1":"37.53"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"38.94","1":"38.94"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"38.50","1":"38.50"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"38.06","1":"38.06"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"38.03","1":"38.03"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"38.47","1":"38.47"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"38.47","1":"38.47"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"38.34","1":"38.34"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"38.05","1":"38.05"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"39.92","1":"39.92"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"38.63","1":"38.63"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"37.99","1":"37.99"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"37.11","1":"37.11"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"37.01","1":"37.01"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"37.00","1":"37.00"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"36.00","1":"36.00"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"36.00","1":"36.00"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"36.00","1":"36.00"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"35.75","1":"35.75"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"36.00","1":"36.00"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"35.49","1":"35.49"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"34.65","1":"34.65"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"33.52","1":"33.52"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"34.18","1":"34.18"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"34.01","1":"34.01"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"34.00","1":"34.00"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"34.00","1":"34.00"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"34.25","1":"34.25"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"34.05","1":"34.05"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"34.50","1":"34.50"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"34.15","1":"34.15"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"33.52","1":"33.52"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"33.49","1":"33.49"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"33.00","1":"33.00"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"33.00","1":"33.00"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"32.75","1":"32.75"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"33.00","1":"33.00"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"31.46","1":"31.46"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"32.00","1":"32.00"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"32.26","1":"32.26"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"32.00","1":"32.00"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"32.01","1":"32.01"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"30.41","1":"30.41"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"29.60","1":"29.60"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"28.12","1":"28.12"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"28.57","1":"28.57"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"29.99","1":"29.99"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"31.48","1":"31.48"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"33.05","1":"33.05"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"33.60","1":"33.60"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"32.52","1":"32.52"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"32.50","1":"32.50"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"32.95","1":"32.95"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"33.11","1":"33.11"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"32.38","1":"32.38"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"31.20","1":"31.20"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"32.00","1":"32.00"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"31.50","1":"31.50"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"33.07","1":"33.07"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"33.10","1":"33.10"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"32.97","1":"32.97"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"32.50","1":"32.50"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"31.94","1":"31.94"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"31.50","1":"31.50"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"31.50","1":"31.50"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"31.50","1":"31.50"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"31.20","1":"31.20"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"31.00","1":"31.00"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"30.50","1":"30.50"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"30.42","1":"30.42"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"30.00","1":"30.00"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"30.00","1":"30.00"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"29.00","1":"29.00"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"30.00","1":"30.00"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"28.50","1":"28.50"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"28.25","1":"28.25"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"28.00","1":"28.00"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"27.19","1":"27.19"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"27.50","1":"27.50"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"28.40","1":"28.40"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"29.00","1":"29.00"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"29.49","1":"29.49"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"28.89","1":"28.89"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"29.00","1":"29.00"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"29.00","1":"29.00"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"29.98","1":"29.98"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"29.60","1":"29.60"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"29.91","1":"29.91"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"31.40","1":"31.40"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"31.40","1":"31.40"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"32.50","1":"32.50"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"31.50","1":"31.50"},{"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":"30.25","1":"30.25"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"31.75","1":"31.75"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"33.33","1":"33.33"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"33.68","1":"33.68"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"33.48","1":"33.48"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"32.11","1":"32.11"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"32.20","1":"32.20"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"31.03","1":"31.03"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"32.45","1":"32.45"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"32.00","1":"32.00"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"32.49","1":"32.49"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"32.50","1":"32.50"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"32.02","1":"32.02"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"33.62","1":"33.62"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"35.26","1":"35.26"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"34.67","1":"34.67"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"33.50","1":"33.50"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"34.76","1":"34.76"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"35.00","1":"35.00"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"34.53","1":"34.53"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"34.00","1":"34.00"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"35.70","1":"35.70"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"37.48","1":"37.48"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"39.33","1":"39.33"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"41.02","1":"41.02"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"39.17","1":"39.17"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"39.74","1":"39.74"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"41.40","1":"41.40"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"40.00","1":"40.00"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"40.00","1":"40.00"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"39.97","1":"39.97"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"38.68","1":"38.68"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"39.98","1":"39.98"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"40.77","1":"40.77"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"40.00","1":"40.00"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"39.75","1":"39.75"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"40.00","1":"40.00"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"39.94","1":"39.94"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"39.31","1":"39.31"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"38.51","1":"38.51"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"39.00","1":"39.00"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"38.99","1":"38.99"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"37.58","1":"37.58"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"35.71","1":"35.71"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"36.99","1":"36.99"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"37.00","1":"37.00"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"38.40","1":"38.40"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"38.65","1":"38.65"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"37.38","1":"37.38"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"38.79","1":"38.79"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"37.15","1":"37.15"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"35.50","1":"35.50"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"33.98","1":"33.98"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"35.67","1":"35.67"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"34.32","1":"34.32"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"35.61","1":"35.61"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"37.35","1":"37.35"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"35.55","1":"35.55"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"35.01","1":"35.01"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"33.90","1":"33.90"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"35.20","1":"35.20"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"35.86","1":"35.86"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"37.44","1":"37.44"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"35.57","1":"35.57"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"35.34","1":"35.34"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"33.70","1":"33.70"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"33.00","1":"33.00"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"33.98","1":"33.98"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"33.90","1":"33.90"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"35.59","1":"35.59"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"35.83","1":"35.83"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"36.00","1":"36.00"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"35.75","1":"35.75"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"36.50","1":"36.50"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"36.48","1":"36.48"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"36.50","1":"36.50"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"34.72","1":"34.72"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"34.72","1":"34.72"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"35.40","1":"35.40"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"37.12","1":"37.12"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"37.20","1":"37.20"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"36.11","1":"36.11"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"36.92","1":"36.92"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"37.30","1":"37.30"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"36.52","1":"36.52"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"36.89","1":"36.89"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"38.00","1":"38.00"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"37.37","1":"37.37"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"37.51","1":"37.51"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"37.00","1":"37.00"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"37.80","1":"37.80"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"39.67","1":"39.67"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"38.50","1":"38.50"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"38.05","1":"38.05"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"38.00","1":"38.00"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"38.00","1":"38.00"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"37.00","1":"37.00"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"37.00","1":"37.00"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"37.00","1":"37.00"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"37.00","1":"37.00"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"37.00","1":"37.00"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"36.26","1":"36.26"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"36.00","1":"36.00"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"36.00","1":"36.00"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"36.00","1":"36.00"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"36.00","1":"36.00"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"34.20","1":"34.20"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"34.30","1":"34.30"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"33.00","1":"33.00"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"33.50","1":"33.50"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"32.50","1":"32.50"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"34.12","1":"34.12"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"35.00","1":"35.00"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"36.40","1":"36.40"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"38.00","1":"38.00"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"36.15","1":"36.15"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"35.01","1":"35.01"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"35.00","1":"35.00"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"36.75","1":"36.75"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"34.92","1":"34.92"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"33.18","1":"33.18"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"34.25","1":"34.25"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"35.79","1":"35.79"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"34.01","1":"34.01"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"35.71","1":"35.71"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"34.24","1":"34.24"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"32.53","1":"32.53"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"33.90","1":"33.90"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"32.32","1":"32.32"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"33.00","1":"33.00"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"33.50","1":"33.50"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"33.50","1":"33.50"},{"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":"32.28","1":"32.28"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"30.90","1":"30.90"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"30.11","1":"30.11"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"30.00","1":"30.00"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"30.00","1":"30.00"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"29.99","1":"29.99"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"30.00","1":"30.00"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"29.99","1":"29.99"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"28.90","1":"28.90"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"30.00","1":"30.00"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"30.00","1":"30.00"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"30.00","1":"30.00"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"31.50","1":"31.50"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"31.49","1":"31.49"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"31.10","1":"31.10"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"32.00","1":"32.00"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"31.00","1":"31.00"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"30.80","1":"30.80"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"31.89","1":"31.89"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"30.50","1":"30.50"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"30.05","1":"30.05"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"30.00","1":"30.00"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"30.00","1":"30.00"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"29.50","1":"29.50"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"30.93","1":"30.93"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"29.50","1":"29.50"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"30.50","1":"30.50"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"31.00","1":"31.00"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"31.09","1":"31.09"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"29.62","1":"29.62"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"30.90","1":"30.90"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"29.50","1":"29.50"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"30.97","1":"30.97"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"31.85","1":"31.85"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"32.50","1":"32.50"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"31.11","1":"31.11"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"31.02","1":"31.02"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"32.56","1":"32.56"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"33.00","1":"33.00"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"33.00","1":"33.00"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"34.30","1":"34.30"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"33.95","1":"33.95"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"33.85","1":"33.85"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"33.24","1":"33.24"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"33.25","1":"33.25"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"33.50","1":"33.50"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"34.00","1":"34.00"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"33.50","1":"33.50"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"33.25","1":"33.25"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"34.04","1":"34.04"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"34.40","1":"34.40"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"36.12","1":"36.12"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"36.60","1":"36.60"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"36.60","1":"36.60"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"35.82","1":"35.82"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"35.75","1":"35.75"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"36.00","1":"36.00"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"35.80","1":"35.80"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"35.70","1":"35.70"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"35.25","1":"35.25"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"35.00","1":"35.00"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"35.00","1":"35.00"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"35.00","1":"35.00"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"34.98","1":"34.98"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"34.83","1":"34.83"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"35.01","1":"35.01"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"35.00","1":"35.00"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"35.00","1":"35.00"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"35.65","1":"35.65"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"35.50","1":"35.50"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"35.00","1":"35.00"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"35.00","1":"35.00"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"34.00","1":"34.00"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"33.25","1":"33.25"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"34.91","1":"34.91"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"36.65","1":"36.65"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"38.48","1":"38.48"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"38.01","1":"38.01"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"38.75","1":"38.75"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"38.79","1":"38.79"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"36.65","1":"36.65"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"36.50","1":"36.50"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"36.50","1":"36.50"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"36.65","1":"36.65"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"36.70","1":"36.70"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"37.00","1":"37.00"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"36.65","1":"36.65"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"36.55","1":"36.55"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"36.50","1":"36.50"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"36.00","1":"36.00"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"36.00","1":"36.00"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"35.75","1":"35.75"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"36.06","1":"36.06"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"36.06","1":"36.06"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"37.05","1":"37.05"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"37.00","1":"37.00"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"37.00","1":"37.00"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"36.14","1":"36.14"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"37.00","1":"37.00"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"36.25","1":"36.25"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"36.60","1":"36.60"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"36.25","1":"36.25"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"35.80","1":"35.80"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"37.00","1":"37.00"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"35.79","1":"35.79"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"36.00","1":"36.00"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"36.40","1":"36.40"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"36.15","1":"36.15"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"37.00","1":"37.00"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"36.08","1":"36.08"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"37.00","1":"37.00"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"36.75","1":"36.75"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"36.00","1":"36.00"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"37.01","1":"37.01"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"36.59","1":"36.59"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"38.27","1":"38.27"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"38.00","1":"38.00"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"37.70","1":"37.70"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"37.70","1":"37.70"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"37.50","1":"37.50"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"36.50","1":"36.50"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"37.45","1":"37.45"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"37.00","1":"37.00"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"37.00","1":"37.00"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"36.50","1":"36.50"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"36.50","1":"36.50"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"37.22","1":"37.22"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"39.08","1":"39.08"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"41.03","1":"41.03"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"43.08","1":"43.08"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"45.23","1":"45.23"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"47.39","1":"47.39"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"46.02","1":"46.02"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"45.00","1":"45.00"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"42.86","1":"42.86"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"42.03","1":"42.03"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"41.75","1":"41.75"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"43.80","1":"43.80"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"44.36","1":"44.36"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"43.50","1":"43.50"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"42.06","1":"42.06"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"42.70","1":"42.70"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"42.46","1":"42.46"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"41.02","1":"41.02"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"41.00","1":"41.00"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"41.00","1":"41.00"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"41.00","1":"41.00"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"40.50","1":"40.50"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"40.50","1":"40.50"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"42.52","1":"42.52"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"43.07","1":"43.07"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"44.50","1":"44.50"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"44.00","1":"44.00"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"41.94","1":"41.94"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"42.79","1":"42.79"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"42.00","1":"42.00"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"42.00","1":"42.00"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"42.00","1":"42.00"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"42.00","1":"42.00"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"42.50","1":"42.50"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"43.00","1":"43.00"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"42.00","1":"42.00"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"42.00","1":"42.00"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"42.50","1":"42.50"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"42.00","1":"42.00"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"42.00","1":"42.00"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"42.99","1":"42.99"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"42.50","1":"42.50"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"41.06","1":"41.06"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"41.50","1":"41.50"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"40.50","1":"40.50"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"41.01","1":"41.01"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"40.50","1":"40.50"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"40.50","1":"40.50"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"40.50","1":"40.50"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"40.50","1":"40.50"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"41.99","1":"41.99"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"41.00","1":"41.00"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"41.25","1":"41.25"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"40.25","1":"40.25"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"40.50","1":"40.50"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"42.00","1":"42.00"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"42.69","1":"42.69"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"42.00","1":"42.00"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"41.25","1":"41.25"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"41.33","1":"41.33"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"41.50","1":"41.50"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"41.60","1":"41.60"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"41.25","1":"41.25"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"41.00","1":"41.00"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"41.80","1":"41.80"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"41.00","1":"41.00"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"40.95","1":"40.95"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"41.00","1":"41.00"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"42.08","1":"42.08"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"43.00","1":"43.00"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"42.96","1":"42.96"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"43.30","1":"43.30"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"43.00","1":"43.00"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"42.00","1":"42.00"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"43.00","1":"43.00"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"42.50","1":"42.50"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"43.00","1":"43.00"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"42.10","1":"42.10"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"43.00","1":"43.00"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"43.00","1":"43.00"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"43.00","1":"43.00"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"41.54","1":"41.54"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"40.36","1":"40.36"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"41.00","1":"41.00"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"39.05","1":"39.05"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"39.00","1":"39.00"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"38.14","1":"38.14"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"39.98","1":"39.98"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"41.73","1":"41.73"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"40.10","1":"40.10"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"40.05","1":"40.05"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"41.00","1":"41.00"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"41.00","1":"41.00"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"41.00","1":"41.00"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"40.75","1":"40.75"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"41.50","1":"41.50"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"42.00","1":"42.00"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"41.00","1":"41.00"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"40.75","1":"40.75"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"41.00","1":"41.00"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"41.00","1":"41.00"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"40.00","1":"40.00"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"40.90","1":"40.90"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"40.00","1":"40.00"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"40.50","1":"40.50"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"40.50","1":"40.50"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"40.50","1":"40.50"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"40.40","1":"40.40"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"40.50","1":"40.50"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"40.00","1":"40.00"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"40.00","1":"40.00"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"40.00","1":"40.00"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"40.49","1":"40.49"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"40.00","1":"40.00"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"38.05","1":"38.05"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"38.50","1":"38.50"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"38.00","1":"38.00"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"39.90","1":"39.90"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"41.50","1":"41.50"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"41.00","1":"41.00"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"39.00","1":"39.00"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"40.50","1":"40.50"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"40.42","1":"40.42"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"39.50","1":"39.50"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"39.25","1":"39.25"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"38.51","1":"38.51"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"40.22","1":"40.22"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"40.50","1":"40.50"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"39.50","1":"39.50"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"41.00","1":"41.00"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"43.05","1":"43.05"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"45.20","1":"45.20"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"47.46","1":"47.46"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"49.83","1":"49.83"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"50.42","1":"50.42"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"48.46","1":"48.46"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"48.95","1":"48.95"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"47.43","1":"47.43"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"46.14","1":"46.14"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"48.23","1":"48.23"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"46.52","1":"46.52"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"46.23","1":"46.23"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"48.37","1":"48.37"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"48.75","1":"48.75"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"48.94","1":"48.94"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"48.90","1":"48.90"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"48.00","1":"48.00"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"46.10","1":"46.10"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"44.75","1":"44.75"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"44.00","1":"44.00"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"46.20","1":"46.20"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"46.20","1":"46.20"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"46.29","1":"46.29"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"47.50","1":"47.50"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"48.75","1":"48.75"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"51.18","1":"51.18"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"49.74","1":"49.74"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"49.65","1":"49.65"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"50.00","1":"50.00"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"52.45","1":"52.45"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"50.34","1":"50.34"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"51.00","1":"51.00"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"48.46","1":"48.46"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"50.88","1":"50.88"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"46.00","1":"46.00"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"48.30","1":"48.30"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"46.60","1":"46.60"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"47.00","1":"47.00"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"45.76","1":"45.76"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"46.00","1":"46.00"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"46.00","1":"46.00"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"46.75","1":"46.75"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"45.90","1":"45.90"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"47.00","1":"47.00"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"46.01","1":"46.01"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"47.50","1":"47.50"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"49.00","1":"49.00"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"50.00","1":"50.00"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"47.65","1":"47.65"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"48.88","1":"48.88"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"48.50","1":"48.50"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"46.60","1":"46.60"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"44.30","1":"44.30"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"46.50","1":"46.50"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"47.99","1":"47.99"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"47.00","1":"47.00"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"45.00","1":"45.00"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"46.75","1":"46.75"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"46.50","1":"46.50"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"46.00","1":"46.00"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"46.50","1":"46.50"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"44.40","1":"44.40"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"45.00","1":"45.00"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"43.00","1":"43.00"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"42.10","1":"42.10"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"44.20","1":"44.20"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"43.00","1":"43.00"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"44.00","1":"44.00"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"42.40","1":"42.40"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"43.00","1":"43.00"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"45.15","1":"45.15"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"46.83","1":"46.83"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"45.10","1":"45.10"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"46.50","1":"46.50"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"48.42","1":"48.42"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"49.00","1":"49.00"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"48.50","1":"48.50"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"48.92","1":"48.92"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"48.95","1":"48.95"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"48.95","1":"48.95"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"48.70","1":"48.70"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"48.05","1":"48.05"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"43.14","1":"43.14"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"42.01","1":"42.01"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"42.00","1":"42.00"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"42.00","1":"42.00"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"43.90","1":"43.90"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"46.07","1":"46.07"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"44.00","1":"44.00"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"45.30","1":"45.30"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"43.04","1":"43.04"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"44.40","1":"44.40"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"46.20","1":"46.20"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"43.90","1":"43.90"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"44.50","1":"44.50"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"44.00","1":"44.00"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"45.00","1":"45.00"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"46.00","1":"46.00"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"44.35","1":"44.35"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"43.57","1":"43.57"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"41.40","1":"41.40"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"43.33","1":"43.33"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"42.50","1":"42.50"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"41.00","1":"41.00"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"40.98","1":"40.98"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"38.94","1":"38.94"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"40.88","1":"40.88"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"39.04","1":"39.04"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"39.04","1":"39.04"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"40.98","1":"40.98"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"43.02","1":"43.02"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"43.02","1":"43.02"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"44.70","1":"44.70"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"44.68","1":"44.68"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"43.00","1":"43.00"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"43.75","1":"43.75"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"43.80","1":"43.80"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"45.95","1":"45.95"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"44.50","1":"44.50"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"42.50","1":"42.50"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"43.85","1":"43.85"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"41.66","1":"41.66"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"41.00","1":"41.00"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"42.99","1":"42.99"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"44.00","1":"44.00"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"43.70","1":"43.70"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"43.65","1":"43.65"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"42.10","1":"42.10"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"40.60","1":"40.60"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"42.50","1":"42.50"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"41.75","1":"41.75"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"43.00","1":"43.00"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"43.00","1":"43.00"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"41.33","1":"41.33"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"42.08","1":"42.08"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"42.50","1":"42.50"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"42.50","1":"42.50"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"43.00","1":"43.00"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"41.73","1":"41.73"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"41.00","1":"41.00"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"42.50","1":"42.50"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"41.00","1":"41.00"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"39.91","1":"39.91"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"41.75","1":"41.75"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"43.00","1":"43.00"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"40.90","1":"40.90"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"41.88","1":"41.88"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"41.20","1":"41.20"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"39.20","1":"39.20"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"39.30","1":"39.30"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"40.10","1":"40.10"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"41.35","1":"41.35"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"42.36","1":"42.36"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"39.99","1":"39.99"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"38.30","1":"38.30"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"39.28","1":"39.28"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"41.24","1":"41.24"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"40.00","1":"40.00"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"39.14","1":"39.14"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"40.90","1":"40.90"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"40.00","1":"40.00"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"40.70","1":"40.70"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"39.00","1":"39.00"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"40.04","1":"40.04"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"39.99","1":"39.99"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"39.00","1":"39.00"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"39.00","1":"39.00"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"40.95","1":"40.95"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"39.00","1":"39.00"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"38.00","1":"38.00"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"38.00","1":"38.00"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"39.00","1":"39.00"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"37.11","1":"37.11"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"38.96","1":"38.96"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"40.00","1":"40.00"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"39.00","1":"39.00"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"39.00","1":"39.00"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"38.80","1":"38.80"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"38.00","1":"38.00"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"36.30","1":"36.30"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"37.95","1":"37.95"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"37.95","1":"37.95"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"39.00","1":"39.00"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"39.00","1":"39.00"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"37.05","1":"37.05"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"37.05","1":"37.05"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"37.99","1":"37.99"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"38.49","1":"38.49"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"40.00","1":"40.00"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"39.00","1":"39.00"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"39.80","1":"39.80"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"37.81","1":"37.81"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"39.00","1":"39.00"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"37.67","1":"37.67"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"35.86","1":"35.86"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"35.86","1":"35.86"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"35.46","1":"35.46"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"35.00","1":"35.00"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"36.36","1":"36.36"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"37.10","1":"37.10"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"37.75","1":"37.75"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"36.10","1":"36.10"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"37.60","1":"37.60"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"39.48","1":"39.48"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"41.40","1":"41.40"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"39.33","1":"39.33"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"41.29","1":"41.29"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"39.23","1":"39.23"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"40.12","1":"40.12"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"38.12","1":"38.12"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"39.89","1":"39.89"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"37.90","1":"37.90"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"36.50","1":"36.50"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"36.50","1":"36.50"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"34.70","1":"34.70"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"34.70","1":"34.70"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"35.42","1":"35.42"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"36.14","1":"36.14"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"36.98","1":"36.98"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"38.42","1":"38.42"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"38.00","1":"38.00"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"38.39","1":"38.39"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"38.00","1":"38.00"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"37.70","1":"37.70"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"37.00","1":"37.00"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"37.95","1":"37.95"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"38.50","1":"38.50"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"39.71","1":"39.71"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"41.00","1":"41.00"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"39.27","1":"39.27"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"39.00","1":"39.00"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"39.30","1":"39.30"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"38.50","1":"38.50"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"37.50","1":"37.50"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"36.18","1":"36.18"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"36.50","1":"36.50"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"36.50","1":"36.50"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"37.39","1":"37.39"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"37.49","1":"37.49"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"37.94","1":"37.94"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"38.00","1":"38.00"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"36.15","1":"36.15"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"37.90","1":"37.90"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"37.50","1":"37.50"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"37.46","1":"37.46"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"38.00","1":"38.00"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"37.75","1":"37.75"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"37.75","1":"37.75"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"35.87","1":"35.87"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"37.35","1":"37.35"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"35.49","1":"35.49"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"37.00","1":"37.00"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"36.99","1":"36.99"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"35.15","1":"35.15"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"36.80","1":"36.80"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"36.50","1":"36.50"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"36.00","1":"36.00"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"35.58","1":"35.58"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"36.75","1":"36.75"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"36.75","1":"36.75"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"37.75","1":"37.75"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"35.73","1":"35.73"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"35.04","1":"35.04"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"35.60","1":"35.60"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"37.11","1":"37.11"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"36.85","1":"36.85"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"36.68","1":"36.68"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"35.03","1":"35.03"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"35.41","1":"35.41"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"36.10","1":"36.10"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"36.10","1":"36.10"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"35.50","1":"35.50"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"36.95","1":"36.95"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"37.00","1":"37.00"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"38.85","1":"38.85"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"39.63","1":"39.63"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"37.65","1":"37.65"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"32.78","1":"32.78"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"31.15","1":"31.15"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"32.18","1":"32.18"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"32.18","1":"32.18"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"30.58","1":"30.58"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"30.19","1":"30.19"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"28.69","1":"28.69"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"30.00","1":"30.00"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"29.96","1":"29.96"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"30.91","1":"30.91"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"32.45","1":"32.45"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"30.83","1":"30.83"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"32.22","1":"32.22"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"30.61","1":"30.61"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"30.61","1":"30.61"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"31.00","1":"31.00"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"32.55","1":"32.55"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"33.99","1":"33.99"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"33.80","1":"33.80"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"32.11","1":"32.11"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"32.50","1":"32.50"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"34.12","1":"34.12"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"32.42","1":"32.42"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"34.04","1":"34.04"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"32.34","1":"32.34"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"32.48","1":"32.48"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"31.00","1":"31.00"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"31.00","1":"31.00"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"32.55","1":"32.55"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"32.55","1":"32.55"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"34.15","1":"34.15"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"31.68","1":"31.68"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"30.50","1":"30.50"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"32.00","1":"32.00"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"30.40","1":"30.40"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"30.00","1":"30.00"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"28.95","1":"28.95"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"28.50","1":"28.50"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"29.90","1":"29.90"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"31.39","1":"31.39"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"32.00","1":"32.00"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"31.99","1":"31.99"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"31.00","1":"31.00"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"30.50","1":"30.50"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"30.00","1":"30.00"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"29.00","1":"29.00"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"27.55","1":"27.55"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"26.18","1":"26.18"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"26.64","1":"26.64"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"26.50","1":"26.50"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"26.50","1":"26.50"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"27.79","1":"27.79"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"27.00","1":"27.00"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"26.99","1":"26.99"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"26.80","1":"26.80"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"27.00","1":"27.00"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"23.00","1":"23.00"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"23.10","1":"23.10"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"23.00","1":"23.00"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"22.20","1":"22.20"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"22.00","1":"22.00"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"22.10","1":"22.10"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"22.00","1":"22.00"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"21.50","1":"21.50"},{"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":"20.25","1":"20.25"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"20.50","1":"20.50"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"21.50","1":"21.50"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"21.90","1":"21.90"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"22.23","1":"22.23"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"23.33","1":"23.33"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"24.48","1":"24.48"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"24.50","1":"24.50"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"24.83","1":"24.83"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"25.00","1":"25.00"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"24.13","1":"24.13"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"23.90","1":"23.90"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"22.99","1":"22.99"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"23.32","1":"23.32"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"23.00","1":"23.00"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"23.99","1":"23.99"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"23.95","1":"23.95"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"23.90","1":"23.90"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"22.83","1":"22.83"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"22.85","1":"22.85"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"22.30","1":"22.30"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"22.85","1":"22.85"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"23.99","1":"23.99"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"25.18","1":"25.18"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"26.43","1":"26.43"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"27.75","1":"27.75"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"29.12","1":"29.12"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"29.41","1":"29.41"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"27.94","1":"27.94"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"26.86","1":"26.86"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"27.50","1":"27.50"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"28.75","1":"28.75"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"29.10","1":"29.10"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"28.90","1":"28.90"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"29.17","1":"29.17"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"29.00","1":"29.00"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"29.15","1":"29.15"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"29.00","1":"29.00"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"29.90","1":"29.90"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"30.09","1":"30.09"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"30.25","1":"30.25"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"29.00","1":"29.00"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"29.95","1":"29.95"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"29.87","1":"29.87"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"29.50","1":"29.50"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"29.50","1":"29.50"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"29.50","1":"29.50"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"29.00","1":"29.00"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"28.83","1":"28.83"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"29.00","1":"29.00"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"29.00","1":"29.00"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"29.00","1":"29.00"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"28.00","1":"28.00"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"28.00","1":"28.00"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"29.00","1":"29.00"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"28.50","1":"28.50"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"28.50","1":"28.50"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"28.00","1":"28.00"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"28.00","1":"28.00"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"28.00","1":"28.00"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"28.10","1":"28.10"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"29.00","1":"29.00"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"29.50","1":"29.50"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"30.90","1":"30.90"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"30.50","1":"30.50"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"30.50","1":"30.50"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"30.85","1":"30.85"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"31.55","1":"31.55"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"32.00","1":"32.00"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"31.56","1":"31.56"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"31.76","1":"31.76"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"29.00","1":"29.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"26.97","1":"26.97"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"28.00","1":"28.00"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"28.00","1":"28.00"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"28.00","1":"28.00"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"28.90","1":"28.90"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"31.06","1":"31.06"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"28.59","1":"28.59"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"26.45","1":"26.45"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"24.47","1":"24.47"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"22.64","1":"22.64"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"23.14","1":"23.14"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"22.50","1":"22.50"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"24.00","1":"24.00"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"25.00","1":"25.00"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"23.55","1":"23.55"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"24.00","1":"24.00"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"23.50","1":"23.50"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"24.00","1":"24.00"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"23.50","1":"23.50"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"22.99","1":"22.99"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"23.50","1":"23.50"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"23.00","1":"23.00"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"22.80","1":"22.80"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"23.00","1":"23.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"22.50","1":"22.50"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"23.90","1":"23.90"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"24.00","1":"24.00"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"24.00","1":"24.00"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"23.00","1":"23.00"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"23.00","1":"23.00"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"23.00","1":"23.00"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"23.00","1":"23.00"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"23.00","1":"23.00"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"23.00","1":"23.00"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"22.70","1":"22.70"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"22.25","1":"22.25"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"21.62","1":"21.62"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"21.95","1":"21.95"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"23.23","1":"23.23"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"23.94","1":"23.94"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"23.76","1":"23.76"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"23.50","1":"23.50"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"23.25","1":"23.25"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"24.15","1":"24.15"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"24.11","1":"24.11"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"23.50","1":"23.50"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"23.51","1":"23.51"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"23.80","1":"23.80"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"23.00","1":"23.00"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"24.25","1":"24.25"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"23.50","1":"23.50"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"25.50","1":"25.50"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"26.40","1":"26.40"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"27.50","1":"27.50"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"27.52","1":"27.52"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"27.35","1":"27.35"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"27.40","1":"27.40"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"27.50","1":"27.50"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"28.00","1":"28.00"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"27.50","1":"27.50"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"26.00","1":"26.00"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"27.38","1":"27.38"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"27.10","1":"27.10"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"27.75","1":"27.75"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"26.60","1":"26.60"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"26.75","1":"26.75"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"27.58","1":"27.58"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"27.20","1":"27.20"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"27.90","1":"27.90"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"28.25","1":"28.25"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"28.98","1":"28.98"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"28.00","1":"28.00"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"29.00","1":"29.00"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"26.86","1":"26.86"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"26.70","1":"26.70"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"25.00","1":"25.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"26.00","1":"26.00"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"25.89","1":"25.89"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"26.76","1":"26.76"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"27.16","1":"27.16"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"26.96","1":"26.96"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"27.25","1":"27.25"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"27.60","1":"27.60"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"28.50","1":"28.50"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"27.80","1":"27.80"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"28.35","1":"28.35"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"28.00","1":"28.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"27.08","1":"27.08"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"27.05","1":"27.05"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"27.62","1":"27.62"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"26.75","1":"26.75"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"27.30","1":"27.30"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"27.62","1":"27.62"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"27.75","1":"27.75"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"27.10","1":"27.10"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"27.15","1":"27.15"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"28.00","1":"28.00"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"26.99","1":"26.99"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"25.75","1":"25.75"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"25.20","1":"25.20"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"25.15","1":"25.15"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"25.00","1":"25.00"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"23.50","1":"23.50"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"25.00","1":"25.00"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"25.00","1":"25.00"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"26.86","1":"26.86"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"25.00","1":"25.00"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"25.00","1":"25.00"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"25.00","1":"25.00"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"23.70","1":"23.70"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"25.00","1":"25.00"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"25.15","1":"25.15"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"26.00","1":"26.00"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"25.00","1":"25.00"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"26.50","1":"26.50"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"27.55","1":"27.55"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"26.00","1":"26.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"25.00","1":"25.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"26.10","1":"26.10"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"27.00","1":"27.00"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"26.05","1":"26.05"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"26.00","1":"26.00"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"26.80","1":"26.80"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"26.00","1":"26.00"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"26.00","1":"26.00"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"26.20","1":"26.20"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"26.40","1":"26.40"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"26.50","1":"26.50"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"25.29","1":"25.29"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"25.95","1":"25.95"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"25.85","1":"25.85"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"26.00","1":"26.00"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"26.80","1":"26.80"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"24.92","1":"24.92"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"24.56","1":"24.56"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"25.50","1":"25.50"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"25.10","1":"25.10"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"24.80","1":"24.80"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"25.40","1":"25.40"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"25.99","1":"25.99"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"26.00","1":"26.00"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"25.00","1":"25.00"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"25.49","1":"25.49"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"25.00","1":"25.00"},{"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":"25.50","1":"25.50"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"24.61","1":"24.61"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"26.45","1":"26.45"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"26.27","1":"26.27"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"27.74","1":"27.74"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"27.10","1":"27.10"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"27.50","1":"27.50"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"27.00","1":"27.00"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"28.00","1":"28.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"27.99","1":"27.99"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"28.33","1":"28.33"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"29.69","1":"29.69"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"29.95","1":"29.95"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"27.71","1":"27.71"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"28.00","1":"28.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"28.50","1":"28.50"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"28.55","1":"28.55"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"28.95","1":"28.95"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"28.05","1":"28.05"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"30.00","1":"30.00"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"29.90","1":"29.90"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"29.55","1":"29.55"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"28.00","1":"28.00"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"29.00","1":"29.00"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"28.00","1":"28.00"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"26.06","1":"26.06"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"25.25","1":"25.25"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"25.00","1":"25.00"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"23.13","1":"23.13"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"24.00","1":"24.00"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"25.75","1":"25.75"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"26.00","1":"26.00"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"26.00","1":"26.00"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"26.00","1":"26.00"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"24.50","1":"24.50"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"25.98","1":"25.98"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"24.10","1":"24.10"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"25.43","1":"25.43"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"27.00","1":"27.00"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"28.05","1":"28.05"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"25.40","1":"25.40"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"24.01","1":"24.01"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"24.00","1":"24.00"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"23.50","1":"23.50"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"24.00","1":"24.00"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"24.00","1":"24.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"23.00","1":"23.00"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"23.50","1":"23.50"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"24.10","1":"24.10"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"24.80","1":"24.80"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"23.83","1":"23.83"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"24.00","1":"24.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"25.15","1":"25.15"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"25.00","1":"25.00"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"26.20","1":"26.20"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"26.95","1":"26.95"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"25.50","1":"25.50"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"26.10","1":"26.10"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"25.00","1":"25.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"25.50","1":"25.50"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"25.98","1":"25.98"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"25.00","1":"25.00"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"25.00","1":"25.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"24.65","1":"24.65"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"24.50","1":"24.50"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"25.00","1":"25.00"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"25.50","1":"25.50"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"26.00","1":"26.00"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"25.25","1":"25.25"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"25.00","1":"25.00"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"25.00","1":"25.00"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"25.34","1":"25.34"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"25.34","1":"25.34"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"27.20","1":"27.20"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"26.00","1":"26.00"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"25.05","1":"25.05"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"25.00","1":"25.00"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"25.05","1":"25.05"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"26.00","1":"26.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"25.00","1":"25.00"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"25.00","1":"25.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"25.00","1":"25.00"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"25.00","1":"25.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"24.07","1":"24.07"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"24.07","1":"24.07"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"24.07","1":"24.07"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"24.00","1":"24.00"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"24.00","1":"24.00"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"23.50","1":"23.50"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"23.00","1":"23.00"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"24.54","1":"24.54"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"26.29","1":"26.29"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"26.87","1":"26.87"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"27.00","1":"27.00"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"28.77","1":"28.77"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"26.62","1":"26.62"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"26.21","1":"26.21"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"26.25","1":"26.25"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"26.97","1":"26.97"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"26.44","1":"26.44"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"26.38","1":"26.38"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"27.06","1":"27.06"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"27.06","1":"27.06"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"25.04","1":"25.04"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"23.17","1":"23.17"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"23.00","1":"23.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"22.99","1":"22.99"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"21.95","1":"21.95"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"23.00","1":"23.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"23.50","1":"23.50"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"23.75","1":"23.75"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"22.25","1":"22.25"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"23.00","1":"23.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"23.40","1":"23.40"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"23.20","1":"23.20"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"23.50","1":"23.50"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"23.50","1":"23.50"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"23.60","1":"23.60"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"25.31","1":"25.31"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"26.00","1":"26.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"27.67","1":"27.67"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"27.00","1":"27.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"29.02","1":"29.02"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"31.19","1":"31.19"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"35.74","1":"35.74"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"38.42","1":"38.42"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"41.30","1":"41.30"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"41.69","1":"41.69"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"40.65","1":"40.65"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"22.80","1":"22.80"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"22.23","1":"22.23"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"21.70","1":"21.70"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"21.96","1":"21.96"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"21.60","1":"21.60"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"22.59","1":"22.59"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"21.90","1":"21.90"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"21.70","1":"21.70"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"22.23","1":"22.23"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"22.10","1":"22.10"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"21.85","1":"21.85"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"22.00","1":"22.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"22.00","1":"22.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"21.42","1":"21.42"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"21.50","1":"21.50"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"21.05","1":"21.05"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"21.00","1":"21.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"21.05","1":"21.05"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"21.65","1":"21.65"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"21.25","1":"21.25"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"20.80","1":"20.80"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"20.81","1":"20.81"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"21.52","1":"21.52"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"21.70","1":"21.70"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"21.48","1":"21.48"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"21.38","1":"21.38"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"21.19","1":"21.19"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"21.02","1":"21.02"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"21.80","1":"21.80"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"23.40","1":"23.40"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"23.95","1":"23.95"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"23.65","1":"23.65"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"22.10","1":"22.10"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"21.52","1":"21.52"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"22.25","1":"22.25"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"20.75","1":"20.75"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"20.99","1":"20.99"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"20.90","1":"20.90"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"20.71","1":"20.71"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"20.60","1":"20.60"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"20.01","1":"20.01"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"20.12","1":"20.12"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"20.62","1":"20.62"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"20.30","1":"20.30"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"20.30","1":"20.30"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"20.00","1":"20.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"19.90","1":"19.90"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"19.19","1":"19.19"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"19.00","1":"19.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"19.00","1":"19.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"19.40","1":"19.40"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"19.40","1":"19.40"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"19.19","1":"19.19"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"19.01","1":"19.01"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"19.05","1":"19.05"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"19.10","1":"19.10"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"19.19","1":"19.19"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"19.00","1":"19.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"18.75","1":"18.75"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"18.79","1":"18.79"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"19.00","1":"19.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"18.99","1":"18.99"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"19.00","1":"19.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"19.00","1":"19.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"19.37","1":"19.37"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"19.39","1":"19.39"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"19.00","1":"19.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"19.00","1":"19.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"19.00","1":"19.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"19.14","1":"19.14"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"19.00","1":"19.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"19.72","1":"19.72"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"20.00","1":"20.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"19.80","1":"19.80"},{"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":"19.80","1":"19.80"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"19.80","1":"19.80"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"19.51","1":"19.51"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"19.97","1":"19.97"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"19.22","1":"19.22"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"19.10","1":"19.10"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"19.44","1":"19.44"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"18.35","1":"18.35"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"18.26","1":"18.26"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"18.25","1":"18.25"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"18.50","1":"18.50"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"17.85","1":"17.85"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"17.50","1":"17.50"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"17.00","1":"17.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"16.60","1":"16.60"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"17.10","1":"17.10"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"16.85","1":"16.85"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"17.18","1":"17.18"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"16.66","1":"16.66"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"17.25","1":"17.25"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"17.00","1":"17.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"17.00","1":"17.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"16.60","1":"16.60"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"16.99","1":"16.99"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"17.01","1":"17.01"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"16.98","1":"16.98"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"16.75","1":"16.75"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"17.23","1":"17.23"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"17.24","1":"17.24"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"17.07","1":"17.07"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"17.01","1":"17.01"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"17.10","1":"17.10"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"17.25","1":"17.25"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"17.40","1":"17.40"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"17.49","1":"17.49"},{"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":"17.40","1":"17.40"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"17.10","1":"17.10"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"17.94","1":"17.94"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"18.00","1":"18.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"18.00","1":"18.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"16.65","1":"16.65"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"15.90","1":"15.90"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"15.70","1":"15.70"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"16.00","1":"16.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"16.05","1":"16.05"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"16.60","1":"16.60"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"16.00","1":"16.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"17.24","1":"17.24"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"16.94","1":"16.94"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"17.40","1":"17.40"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"17.24","1":"17.24"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"16.75","1":"16.75"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"17.07","1":"17.07"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"16.50","1":"16.50"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"16.20","1":"16.20"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"16.12","1":"16.12"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"16.50","1":"16.50"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"16.49","1":"16.49"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"16.20","1":"16.20"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"16.50","1":"16.50"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"16.35","1":"16.35"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"16.60","1":"16.60"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"16.99","1":"16.99"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"17.00","1":"17.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"17.19","1":"17.19"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"17.35","1":"17.35"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"17.25","1":"17.25"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"17.80","1":"17.80"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"18.50","1":"18.50"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"19.00","1":"19.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"19.00","1":"19.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"18.65","1":"18.65"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"18.19","1":"18.19"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"18.79","1":"18.79"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"18.20","1":"18.20"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"18.35","1":"18.35"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"18.35","1":"18.35"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"18.30","1":"18.30"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"19.00","1":"19.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"18.06","1":"18.06"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"18.25","1":"18.25"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"18.25","1":"18.25"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"17.60","1":"17.60"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"18.50","1":"18.50"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"18.50","1":"18.50"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"18.22","1":"18.22"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"18.25","1":"18.25"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"18.48","1":"18.48"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"18.35","1":"18.35"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"18.33","1":"18.33"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"19.10","1":"19.10"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"17.85","1":"17.85"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"17.26","1":"17.26"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"16.33","1":"16.33"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"16.40","1":"16.40"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"16.24","1":"16.24"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"16.97","1":"16.97"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"16.61","1":"16.61"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"17.04","1":"17.04"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"17.43","1":"17.43"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"17.00","1":"17.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"17.89","1":"17.89"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"17.25","1":"17.25"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"17.80","1":"17.80"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"17.65","1":"17.65"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"17.10","1":"17.10"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"17.60","1":"17.60"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"17.35","1":"17.35"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"18.32","1":"18.32"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"18.25","1":"18.25"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"18.00","1":"18.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"18.10","1":"18.10"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"17.60","1":"17.60"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"18.75","1":"18.75"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"17.35","1":"17.35"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"17.95","1":"17.95"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"17.90","1":"17.90"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"17.50","1":"17.50"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"17.14","1":"17.14"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"17.01","1":"17.01"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"16.77","1":"16.77"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"17.25","1":"17.25"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"17.52","1":"17.52"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"17.50","1":"17.50"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"17.50","1":"17.50"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"17.88","1":"17.88"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"18.00","1":"18.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"18.02","1":"18.02"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"18.32","1":"18.32"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"17.85","1":"17.85"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"18.30","1":"18.30"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"18.00","1":"18.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"17.93","1":"17.93"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"18.14","1":"18.14"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"18.50","1":"18.50"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"18.48","1":"18.48"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"18.00","1":"18.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"18.00","1":"18.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"18.18","1":"18.18"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"18.00","1":"18.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"17.90","1":"17.90"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"17.80","1":"17.80"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"17.80","1":"17.80"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"17.61","1":"17.61"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"17.80","1":"17.80"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"17.88","1":"17.88"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"17.52","1":"17.52"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"17.90","1":"17.90"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"17.50","1":"17.50"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"17.55","1":"17.55"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"17.45","1":"17.45"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"17.20","1":"17.20"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"17.20","1":"17.20"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"17.15","1":"17.15"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"17.25","1":"17.25"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"17.58","1":"17.58"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"18.00","1":"18.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"17.99","1":"17.99"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"17.90","1":"17.90"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"17.55","1":"17.55"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"17.69","1":"17.69"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"17.48","1":"17.48"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"17.30","1":"17.30"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"17.30","1":"17.30"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"17.40","1":"17.40"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"17.01","1":"17.01"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"17.30","1":"17.30"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"17.32","1":"17.32"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"17.12","1":"17.12"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"16.90","1":"16.90"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"17.00","1":"17.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"17.01","1":"17.01"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"17.10","1":"17.10"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"17.39","1":"17.39"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"17.00","1":"17.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"16.95","1":"16.95"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"17.25","1":"17.25"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"17.49","1":"17.49"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"17.49","1":"17.49"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"17.00","1":"17.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"17.19","1":"17.19"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"17.10","1":"17.10"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"17.30","1":"17.30"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"17.20","1":"17.20"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"17.69","1":"17.69"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"18.00","1":"18.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"16.65","1":"16.65"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"15.85","1":"15.85"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"15.50","1":"15.50"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"15.05","1":"15.05"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"14.80","1":"14.80"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"14.80","1":"14.80"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"14.38","1":"14.38"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"14.10","1":"14.10"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"14.35","1":"14.35"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"14.30","1":"14.30"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"14.02","1":"14.02"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"13.95","1":"13.95"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"14.00","1":"14.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"14.10","1":"14.10"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"14.03","1":"14.03"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"14.50","1":"14.50"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"14.22","1":"14.22"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"14.10","1":"14.10"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"14.05","1":"14.05"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"14.20","1":"14.20"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"14.15","1":"14.15"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"14.30","1":"14.30"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"13.80","1":"13.80"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"13.91","1":"13.91"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"14.00","1":"14.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"14.00","1":"14.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"14.00","1":"14.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"14.00","1":"14.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"14.00","1":"14.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"13.50","1":"13.50"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"13.72","1":"13.72"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"14.10","1":"14.10"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"14.05","1":"14.05"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"14.60","1":"14.60"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"14.50","1":"14.50"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"14.50","1":"14.50"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"15.45","1":"15.45"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"14.90","1":"14.90"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"15.44","1":"15.44"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"15.00","1":"15.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"14.53","1":"14.53"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"14.60","1":"14.60"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"14.53","1":"14.53"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"14.55","1":"14.55"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"14.12","1":"14.12"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"13.99","1":"13.99"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"13.73","1":"13.73"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"14.30","1":"14.30"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"14.58","1":"14.58"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"14.40","1":"14.40"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"14.40","1":"14.40"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"14.50","1":"14.50"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"14.03","1":"14.03"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"14.50","1":"14.50"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"13.71","1":"13.71"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"13.99","1":"13.99"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"13.99","1":"13.99"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"14.02","1":"14.02"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"13.52","1":"13.52"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"13.59","1":"13.59"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"14.25","1":"14.25"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"14.44","1":"14.44"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"14.44","1":"14.44"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"14.02","1":"14.02"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"14.02","1":"14.02"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"14.02","1":"14.02"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"13.62","1":"13.62"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"13.62","1":"13.62"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"13.99","1":"13.99"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"14.48","1":"14.48"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"14.50","1":"14.50"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"14.50","1":"14.50"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"14.82","1":"14.82"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"15.49","1":"15.49"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"15.46","1":"15.46"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"15.89","1":"15.89"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"15.60","1":"15.60"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"16.77","1":"16.77"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"17.37","1":"17.37"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"16.41","1":"16.41"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"17.00","1":"17.00"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"16.15","1":"16.15"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"16.40","1":"16.40"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"16.30","1":"16.30"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"16.50","1":"16.50"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"16.23","1":"16.23"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"16.71","1":"16.71"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"16.55","1":"16.55"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"17.12","1":"17.12"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"16.82","1":"16.82"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"17.00","1":"17.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"17.50","1":"17.50"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"17.90","1":"17.90"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"17.40","1":"17.40"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"18.71","1":"18.71"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"18.23","1":"18.23"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"18.83","1":"18.83"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"18.43","1":"18.43"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"19.06","1":"19.06"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"19.29","1":"19.29"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"19.75","1":"19.75"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"18.33","1":"18.33"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"13.56","1":"13.56"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"13.39","1":"13.39"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"13.37","1":"13.37"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"13.30","1":"13.30"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"13.25","1":"13.25"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"13.25","1":"13.25"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"13.23","1":"13.23"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"12.92","1":"12.92"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"12.50","1":"12.50"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"12.74","1":"12.74"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"13.21","1":"13.21"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"13.16","1":"13.16"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"13.25","1":"13.25"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"13.34","1":"13.34"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"13.20","1":"13.20"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"13.26","1":"13.26"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"13.08","1":"13.08"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"13.10","1":"13.10"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"13.15","1":"13.15"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"13.20","1":"13.20"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"13.25","1":"13.25"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"13.25","1":"13.25"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"13.29","1":"13.29"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"13.21","1":"13.21"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"13.35","1":"13.35"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"13.28","1":"13.28"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"13.47","1":"13.47"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"14.00","1":"14.00"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"14.74","1":"14.74"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"15.27","1":"15.27"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"14.67","1":"14.67"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"13.99","1":"13.99"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"14.26","1":"14.26"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"14.43","1":"14.43"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"14.51","1":"14.51"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"14.72","1":"14.72"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"15.33","1":"15.33"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"15.39","1":"15.39"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"15.35","1":"15.35"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"15.51","1":"15.51"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"15.45","1":"15.45"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"15.45","1":"15.45"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"15.99","1":"15.99"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"15.76","1":"15.76"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"15.44","1":"15.44"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"15.55","1":"15.55"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"15.57","1":"15.57"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"15.59","1":"15.59"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"15.63","1":"15.63"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"16.80","1":"16.80"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"18.06","1":"18.06"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"19.20","1":"19.20"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"19.57","1":"19.57"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"19.85","1":"19.85"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"21.28","1":"21.28"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"22.86","1":"22.86"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"23.91","1":"23.91"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"24.00","1":"24.00"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"24.21","1":"24.21"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"24.32","1":"24.32"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"27.56","1":"27.56"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"21.15","1":"21.15"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"19.92","1":"19.92"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"19.67","1":"19.67"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"19.64","1":"19.64"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"19.26","1":"19.26"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"18.88","1":"18.88"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"19.22","1":"19.22"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"19.35","1":"19.35"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"19.37","1":"19.37"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"19.50","1":"19.50"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"19.52","1":"19.52"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"19.54","1":"19.54"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"19.88","1":"19.88"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"20.08","1":"20.08"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"20.34","1":"20.34"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"20.49","1":"20.49"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"20.88","1":"20.88"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"20.89","1":"20.89"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"20.33","1":"20.33"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"20.65","1":"20.65"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"20.99","1":"20.99"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"20.45","1":"20.45"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"19.59","1":"19.59"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"19.89","1":"19.89"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"19.99","1":"19.99"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"20.19","1":"20.19"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"19.55","1":"19.55"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"20.11","1":"20.11"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"20.35","1":"20.35"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"20.64","1":"20.64"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"21.46","1":"21.46"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"21.33","1":"21.33"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"21.54","1":"21.54"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"21.64","1":"21.64"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"21.59","1":"21.59"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"22.05","1":"22.05"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"21.95","1":"21.95"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"22.01","1":"22.01"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"22.25","1":"22.25"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"22.04","1":"22.04"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"22.27","1":"22.27"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"22.40","1":"22.40"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"22.42","1":"22.42"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"22.17","1":"22.17"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"22.18","1":"22.18"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"22.37","1":"22.37"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"22.56","1":"22.56"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"22.44","1":"22.44"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"22.23","1":"22.23"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"22.26","1":"22.26"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"22.49","1":"22.49"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"22.19","1":"22.19"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"22.07","1":"22.07"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"21.97","1":"21.97"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"22.07","1":"22.07"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"22.28","1":"22.28"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"22.30","1":"22.30"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"21.90","1":"21.90"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"21.49","1":"21.49"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"21.28","1":"21.28"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"21.50","1":"21.50"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"21.22","1":"21.22"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"20.54","1":"20.54"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"21.52","1":"21.52"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"21.92","1":"21.92"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"21.55","1":"21.55"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"21.79","1":"21.79"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"21.04","1":"21.04"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"20.86","1":"20.86"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"20.21","1":"20.21"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"20.01","1":"20.01"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"20.10","1":"20.10"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"20.13","1":"20.13"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"20.13","1":"20.13"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"20.16","1":"20.16"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"20.45","1":"20.45"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"20.28","1":"20.28"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"20.34","1":"20.34"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"20.00","1":"20.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"19.80","1":"19.80"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"19.84","1":"19.84"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"21.33","1":"21.33"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"22.93","1":"22.93"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"23.56","1":"23.56"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"23.29","1":"23.29"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"23.55","1":"23.55"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"23.86","1":"23.86"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"24.17","1":"24.17"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"22.36","1":"22.36"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"21.23","1":"21.23"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"21.10","1":"21.10"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"21.81","1":"21.81"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"20.07","1":"20.07"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"20.00","1":"20.00"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"20.15","1":"20.15"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"20.17","1":"20.17"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"20.08","1":"20.08"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"20.36","1":"20.36"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"20.40","1":"20.40"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"20.78","1":"20.78"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"20.63","1":"20.63"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"20.52","1":"20.52"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"20.54","1":"20.54"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"20.70","1":"20.70"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"20.77","1":"20.77"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"20.86","1":"20.86"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"20.98","1":"20.98"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"21.78","1":"21.78"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"20.91","1":"20.91"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"21.48","1":"21.48"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"21.09","1":"21.09"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"21.39","1":"21.39"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"21.45","1":"21.45"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"21.71","1":"21.71"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"21.80","1":"21.80"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"21.94","1":"21.94"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"23.59","1":"23.59"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"23.60","1":"23.60"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"23.90","1":"23.90"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"24.11","1":"24.11"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"23.85","1":"23.85"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"24.05","1":"24.05"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"24.11","1":"24.11"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"24.48","1":"24.48"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"25.14","1":"25.14"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"26.14","1":"26.14"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"26.41","1":"26.41"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"26.49","1":"26.49"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"23.70","1":"23.70"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"22.65","1":"22.65"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"22.54","1":"22.54"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"22.86","1":"22.86"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"23.11","1":"23.11"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"23.12","1":"23.12"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"23.15","1":"23.15"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"23.06","1":"23.06"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"23.20","1":"23.20"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"23.11","1":"23.11"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"23.13","1":"23.13"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"23.42","1":"23.42"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"23.70","1":"23.70"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"23.61","1":"23.61"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"23.49","1":"23.49"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"23.59","1":"23.59"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"23.52","1":"23.52"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"23.53","1":"23.53"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"23.44","1":"23.44"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"23.46","1":"23.46"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"23.43","1":"23.43"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"23.59","1":"23.59"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"23.59","1":"23.59"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"23.59","1":"23.59"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"23.49","1":"23.49"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"23.09","1":"23.09"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"23.26","1":"23.26"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"23.49","1":"23.49"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"23.42","1":"23.42"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"23.43","1":"23.43"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"23.54","1":"23.54"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"23.77","1":"23.77"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"23.39","1":"23.39"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"23.04","1":"23.04"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"23.15","1":"23.15"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"22.80","1":"22.80"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"22.78","1":"22.78"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"23.21","1":"23.21"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"22.74","1":"22.74"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"22.01","1":"22.01"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"22.37","1":"22.37"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"22.56","1":"22.56"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"22.91","1":"22.91"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"22.17","1":"22.17"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"22.33","1":"22.33"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"22.26","1":"22.26"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"22.18","1":"22.18"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"21.35","1":"21.35"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"20.61","1":"20.61"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"20.87","1":"20.87"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"21.15","1":"21.15"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"21.30","1":"21.30"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"21.41","1":"21.41"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"21.39","1":"21.39"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"21.55","1":"21.55"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"22.38","1":"22.38"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"22.48","1":"22.48"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"22.62","1":"22.62"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"22.76","1":"22.76"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"22.63","1":"22.63"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"22.92","1":"22.92"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"21.45","1":"21.45"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"21.07","1":"21.07"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"21.50","1":"21.50"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"21.59","1":"21.59"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"21.67","1":"21.67"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"22.70","1":"22.70"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"22.11","1":"22.11"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"21.85","1":"21.85"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"22.36","1":"22.36"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"22.00","1":"22.00"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"22.37","1":"22.37"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"22.20","1":"22.20"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"23.57","1":"23.57"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"23.11","1":"23.11"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"21.93","1":"21.93"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"21.59","1":"21.59"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"20.95","1":"20.95"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"20.90","1":"20.90"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"20.82","1":"20.82"},{"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":"21.19","1":"21.19"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"22.87","1":"22.87"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"21.75","1":"21.75"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"21.93","1":"21.93"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"23.28","1":"23.28"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"24.47","1":"24.47"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"22.39","1":"22.39"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"22.44","1":"22.44"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"22.44","1":"22.44"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"21.85","1":"21.85"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"22.52","1":"22.52"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"22.25","1":"22.25"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"22.06","1":"22.06"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"16.43","1":"16.43"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"17.22","1":"17.22"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"16.68","1":"16.68"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"16.77","1":"16.77"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"16.82","1":"16.82"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"16.77","1":"16.77"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"16.51","1":"16.51"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"16.58","1":"16.58"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"16.53","1":"16.53"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"16.49","1":"16.49"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"16.83","1":"16.83"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"16.50","1":"16.50"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"16.85","1":"16.85"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"16.68","1":"16.68"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"16.53","1":"16.53"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"16.50","1":"16.50"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"16.81","1":"16.81"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"16.84","1":"16.84"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"16.75","1":"16.75"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"17.44","1":"17.44"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"17.70","1":"17.70"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"17.38","1":"17.38"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"17.31","1":"17.31"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"17.10","1":"17.10"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"17.32","1":"17.32"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"17.20","1":"17.20"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"17.07","1":"17.07"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"17.30","1":"17.30"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"16.86","1":"16.86"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"17.04","1":"17.04"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"17.15","1":"17.15"}]}