{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"17.54","1":"17.54"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"18.10","1":"18.10"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"17.30","1":"17.30"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"16.75","1":"16.75"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"17.75","1":"17.75"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"16.81","1":"16.81"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"17.81","1":"17.81"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"16.90","1":"16.90"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"16.06","1":"16.06"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"16.99","1":"16.99"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"17.90","1":"17.90"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"18.79","1":"18.79"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"18.24","1":"18.24"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"17.45","1":"17.45"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"18.24","1":"18.24"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"18.00","1":"18.00"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"17.00","1":"17.00"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"17.75","1":"17.75"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"17.75","1":"17.75"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"18.00","1":"18.00"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"17.77","1":"17.77"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"17.00","1":"17.00"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"17.00","1":"17.00"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"17.52","1":"17.52"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"18.52","1":"18.52"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"18.00","1":"18.00"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"17.40","1":"17.40"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"17.50","1":"17.50"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"17.50","1":"17.50"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"18.40","1":"18.40"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"17.50","1":"17.50"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"18.40","1":"18.40"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"18.50","1":"18.50"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"18.49","1":"18.49"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"17.49","1":"17.49"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"16.50","1":"16.50"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"15.75","1":"15.75"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"16.75","1":"16.75"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"16.01","1":"16.01"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"17.01","1":"17.01"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"17.25","1":"17.25"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"17.25","1":"17.25"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"17.24","1":"17.24"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"16.50","1":"16.50"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"17.50","1":"17.50"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"16.50","1":"16.50"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"16.50","1":"16.50"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"16.00","1":"16.00"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"14.50","1":"14.50"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"15.01","1":"15.01"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"14.01","1":"14.01"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"14.10","1":"14.10"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"14.02","1":"14.02"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"15.00","1":"15.00"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"15.89","1":"15.89"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"16.75","1":"16.75"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"17.40","1":"17.40"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"16.55","1":"16.55"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"16.98","1":"16.98"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"16.13","1":"16.13"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"16.00","1":"16.00"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"16.90","1":"16.90"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"16.02","1":"16.02"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"16.88","1":"16.88"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"16.05","1":"16.05"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"16.99","1":"16.99"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"16.50","1":"16.50"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"16.03","1":"16.03"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"16.00","1":"16.00"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"16.00","1":"16.00"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"16.99","1":"16.99"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"17.98","1":"17.98"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"18.98","1":"18.98"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"18.00","1":"18.00"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"17.00","1":"17.00"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"16.00","1":"16.00"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"16.00","1":"16.00"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"17.00","1":"17.00"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"17.50","1":"17.50"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"18.00","1":"18.00"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"19.00","1":"19.00"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"19.40","1":"19.40"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"20.20","1":"20.20"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"20.45","1":"20.45"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"20.70","1":"20.70"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"20.50","1":"20.50"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"21.30","1":"21.30"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"20.24","1":"20.24"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"19.23","1":"19.23"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"18.30","1":"18.30"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"17.40","1":"17.40"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"17.00","1":"17.00"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"18.00","1":"18.00"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"18.95","1":"18.95"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"18.00","1":"18.00"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"17.00","1":"17.00"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"17.93","1":"17.93"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"18.93","1":"18.93"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"19.93","1":"19.93"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"18.93","1":"18.93"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"19.75","1":"19.75"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"19.20","1":"19.20"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"18.20","1":"18.20"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"18.00","1":"18.00"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"17.50","1":"17.50"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"17.50","1":"17.50"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"17.50","1":"17.50"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"16.50","1":"16.50"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"17.00","1":"17.00"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"17.00","1":"17.00"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"16.50","1":"16.50"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"16.25","1":"16.25"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"16.50","1":"16.50"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"17.00","1":"17.00"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"17.60","1":"17.60"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"17.35","1":"17.35"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"18.30","1":"18.30"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"18.50","1":"18.50"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"19.00","1":"19.00"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"20.00","1":"20.00"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"19.25","1":"19.25"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"18.63","1":"18.63"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"19.26","1":"19.26"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"19.00","1":"19.00"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"19.50","1":"19.50"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"19.48","1":"19.48"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"18.50","1":"18.50"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"18.25","1":"18.25"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"18.50","1":"18.50"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"19.49","1":"19.49"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"18.50","1":"18.50"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"17.50","1":"17.50"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"18.50","1":"18.50"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"17.50","1":"17.50"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"16.92","1":"16.92"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"16.00","1":"16.00"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"15.01","1":"15.01"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"16.25","1":"16.25"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"15.25","1":"15.25"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"16.24","1":"16.24"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"17.22","1":"17.22"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"16.25","1":"16.25"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"17.00","1":"17.00"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"17.00","1":"17.00"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"16.65","1":"16.65"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"16.50","1":"16.50"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"16.00","1":"16.00"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"15.40","1":"15.40"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"16.40","1":"16.40"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"17.40","1":"17.40"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"17.95","1":"17.95"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"17.25","1":"17.25"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"17.25","1":"17.25"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"17.25","1":"17.25"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"17.10","1":"17.10"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"18.10","1":"18.10"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"19.10","1":"19.10"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"19.90","1":"19.90"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"20.00","1":"20.00"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"19.55","1":"19.55"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"19.50","1":"19.50"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"18.50","1":"18.50"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"19.45","1":"19.45"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"20.45","1":"20.45"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"21.20","1":"21.20"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"20.15","1":"20.15"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"20.00","1":"20.00"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"19.99","1":"19.99"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"19.00","1":"19.00"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"18.10","1":"18.10"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"18.10","1":"18.10"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"17.50","1":"17.50"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"16.65","1":"16.65"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"17.65","1":"17.65"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"18.65","1":"18.65"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"19.65","1":"19.65"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"20.65","1":"20.65"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"21.44","1":"21.44"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"22.30","1":"22.30"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"22.94","1":"22.94"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"24.08","1":"24.08"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"25.28","1":"25.28"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"26.54","1":"26.54"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"27.86","1":"27.86"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"29.25","1":"29.25"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"30.71","1":"30.71"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"29.18","1":"29.18"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"27.73","1":"27.73"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"26.35","1":"26.35"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"25.17","1":"25.17"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"24.65","1":"24.65"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"25.88","1":"25.88"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"27.17","1":"27.17"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"28.47","1":"28.47"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"27.05","1":"27.05"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"25.79","1":"25.79"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"24.58","1":"24.58"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"23.40","1":"23.40"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"24.56","1":"24.56"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"24.60","1":"24.60"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"25.00","1":"25.00"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"24.99","1":"24.99"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"24.45","1":"24.45"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"24.00","1":"24.00"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"24.10","1":"24.10"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"25.30","1":"25.30"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"24.81","1":"24.81"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"24.51","1":"24.51"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"23.50","1":"23.50"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"24.20","1":"24.20"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"25.00","1":"25.00"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"25.02","1":"25.02"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"25.60","1":"25.60"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"26.00","1":"26.00"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"26.00","1":"26.00"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"26.25","1":"26.25"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"26.49","1":"26.49"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"26.49","1":"26.49"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"25.17","1":"25.17"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"23.92","1":"23.92"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"23.70","1":"23.70"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"24.88","1":"24.88"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"26.10","1":"26.10"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"26.06","1":"26.06"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"26.48","1":"26.48"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"26.79","1":"26.79"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"28.12","1":"28.12"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"28.15","1":"28.15"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"28.15","1":"28.15"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"26.75","1":"26.75"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"25.42","1":"25.42"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"24.60","1":"24.60"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"23.37","1":"23.37"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"22.30","1":"22.30"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"23.41","1":"23.41"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"24.58","1":"24.58"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"25.80","1":"25.80"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"27.09","1":"27.09"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"27.03","1":"27.03"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"26.50","1":"26.50"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"27.82","1":"27.82"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"28.99","1":"28.99"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"30.34","1":"30.34"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"30.00","1":"30.00"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"29.25","1":"29.25"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"27.80","1":"27.80"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"27.40","1":"27.40"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"28.00","1":"28.00"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"29.00","1":"29.00"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"30.10","1":"30.10"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"30.80","1":"30.80"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"31.77","1":"31.77"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"30.80","1":"30.80"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"31.20","1":"31.20"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"30.80","1":"30.80"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"30.62","1":"30.62"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"30.20","1":"30.20"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"30.00","1":"30.00"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"30.00","1":"30.00"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"29.50","1":"29.50"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"29.50","1":"29.50"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"29.37","1":"29.37"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"28.00","1":"28.00"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"28.25","1":"28.25"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"29.66","1":"29.66"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"29.66","1":"29.66"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"29.66","1":"29.66"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"30.60","1":"30.60"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"29.07","1":"29.07"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"29.75","1":"29.75"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"30.50","1":"30.50"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"32.02","1":"32.02"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"32.20","1":"32.20"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"30.75","1":"30.75"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"30.00","1":"30.00"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"29.25","1":"29.25"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"30.05","1":"30.05"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"30.50","1":"30.50"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"30.40","1":"30.40"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"30.20","1":"30.20"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"29.50","1":"29.50"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"29.40","1":"29.40"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"29.50","1":"29.50"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"29.10","1":"29.10"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"29.50","1":"29.50"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"29.05","1":"29.05"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"29.00","1":"29.00"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"28.00","1":"28.00"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"27.50","1":"27.50"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"27.50","1":"27.50"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"27.50","1":"27.50"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"26.50","1":"26.50"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"25.25","1":"25.25"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"24.00","1":"24.00"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"24.00","1":"24.00"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"24.00","1":"24.00"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"24.26","1":"24.26"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"25.47","1":"25.47"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"26.45","1":"26.45"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"25.15","1":"25.15"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"24.77","1":"24.77"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"23.60","1":"23.60"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"23.00","1":"23.00"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"23.50","1":"23.50"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"23.50","1":"23.50"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"23.50","1":"23.50"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"22.33","1":"22.33"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"23.44","1":"23.44"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"23.44","1":"23.44"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"23.10","1":"23.10"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"23.00","1":"23.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"24.15","1":"24.15"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"24.00","1":"24.00"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"25.20","1":"25.20"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"26.46","1":"26.46"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"27.00","1":"27.00"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"27.00","1":"27.00"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"26.23","1":"26.23"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"25.76","1":"25.76"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"26.00","1":"26.00"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"27.30","1":"27.30"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"28.66","1":"28.66"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"29.10","1":"29.10"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"28.99","1":"28.99"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"28.80","1":"28.80"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"28.02","1":"28.02"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"28.50","1":"28.50"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"28.52","1":"28.52"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"28.34","1":"28.34"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"28.25","1":"28.25"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"28.50","1":"28.50"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"28.50","1":"28.50"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"28.50","1":"28.50"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"28.01","1":"28.01"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"28.00","1":"28.00"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"28.35","1":"28.35"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"27.99","1":"27.99"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"28.00","1":"28.00"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"28.50","1":"28.50"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"28.13","1":"28.13"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"26.75","1":"26.75"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"28.00","1":"28.00"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"28.20","1":"28.20"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"29.61","1":"29.61"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"29.60","1":"29.60"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"28.15","1":"28.15"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"29.46","1":"29.46"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"30.93","1":"30.93"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"31.00","1":"31.00"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"32.55","1":"32.55"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"34.17","1":"34.17"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"35.87","1":"35.87"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"37.66","1":"37.66"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"35.78","1":"35.78"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"34.00","1":"34.00"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"32.30","1":"32.30"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"33.45","1":"33.45"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"31.78","1":"31.78"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"30.20","1":"30.20"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"28.71","1":"28.71"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"29.99","1":"29.99"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"29.99","1":"29.99"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"28.50","1":"28.50"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"28.50","1":"28.50"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"28.50","1":"28.50"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"29.00","1":"29.00"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"28.00","1":"28.00"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"27.00","1":"27.00"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"26.50","1":"26.50"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"25.18","1":"25.18"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"25.50","1":"25.50"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"26.77","1":"26.77"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"28.10","1":"28.10"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"28.23","1":"28.23"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"27.00","1":"27.00"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"24.94","1":"24.94"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"25.50","1":"25.50"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"25.69","1":"25.69"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"25.70","1":"25.70"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"25.00","1":"25.00"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"23.75","1":"23.75"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"24.50","1":"24.50"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"25.72","1":"25.72"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"26.50","1":"26.50"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"27.50","1":"27.50"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"27.50","1":"27.50"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"28.50","1":"28.50"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"29.75","1":"29.75"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"31.00","1":"31.00"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"32.50","1":"32.50"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"30.88","1":"30.88"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"27.72","1":"27.72"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"26.35","1":"26.35"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"25.04","1":"25.04"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"25.25","1":"25.25"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"26.35","1":"26.35"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"25.10","1":"25.10"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"25.00","1":"25.00"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"26.23","1":"26.23"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"25.50","1":"25.50"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"26.55","1":"26.55"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"27.49","1":"27.49"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"28.86","1":"28.86"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"28.85","1":"28.85"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"30.08","1":"30.08"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"30.00","1":"30.00"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"30.00","1":"30.00"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"28.50","1":"28.50"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"28.50","1":"28.50"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"24.77","1":"24.77"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"24.77","1":"24.77"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"22.54","1":"22.54"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"21.42","1":"21.42"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"20.35","1":"20.35"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"19.50","1":"19.50"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"19.50","1":"19.50"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"19.50","1":"19.50"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"19.50","1":"19.50"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"19.00","1":"19.00"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"19.50","1":"19.50"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"20.50","1":"20.50"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"19.50","1":"19.50"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"19.00","1":"19.00"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"19.00","1":"19.00"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"17.91","1":"17.91"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"16.91","1":"16.91"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"15.91","1":"15.91"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"16.91","1":"16.91"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"17.20","1":"17.20"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"18.20","1":"18.20"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"17.20","1":"17.20"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"17.03","1":"17.03"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"16.03","1":"16.03"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"16.03","1":"16.03"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"17.03","1":"17.03"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"17.60","1":"17.60"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"18.60","1":"18.60"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"17.60","1":"17.60"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"18.00","1":"18.00"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"16.80","1":"16.80"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"16.20","1":"16.20"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"15.20","1":"15.20"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"15.00","1":"15.00"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"14.00","1":"14.00"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"13.99","1":"13.99"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"13.95","1":"13.95"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"12.95","1":"12.95"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"11.95","1":"11.95"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"10.95","1":"10.95"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"9.25","1":"9.25"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"10.25","1":"10.25"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"9.00","1":"9.00"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"9.00","1":"9.00"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"9.05","1":"9.05"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"9.20","1":"9.20"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"9.20","1":"9.20"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"9.50","1":"9.50"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"10.50","1":"10.50"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"11.75","1":"11.75"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"12.75","1":"12.75"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"13.75","1":"13.75"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"14.75","1":"14.75"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"15.75","1":"15.75"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"16.65","1":"16.65"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"17.45","1":"17.45"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"18.19","1":"18.19"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"18.15","1":"18.15"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"18.75","1":"18.75"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"19.00","1":"19.00"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"18.87","1":"18.87"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"16.65","1":"16.65"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"15.42","1":"15.42"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"14.27","1":"14.27"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"13.20","1":"13.20"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"12.20","1":"12.20"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"13.20","1":"13.20"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"14.20","1":"14.20"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"14.10","1":"14.10"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"13.05","1":"13.05"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"14.05","1":"14.05"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"15.10","1":"15.10"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"15.00","1":"15.00"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"15.00","1":"15.00"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"15.96","1":"15.96"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"15.20","1":"15.20"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"16.00","1":"16.00"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"15.20","1":"15.20"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"16.00","1":"16.00"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"15.00","1":"15.00"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"14.40","1":"14.40"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"14.50","1":"14.50"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"15.58","1":"15.58"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"16.64","1":"16.64"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"17.88","1":"17.88"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"17.88","1":"17.88"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"18.50","1":"18.50"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"16.34","1":"16.34"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"16.34","1":"16.34"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"15.80","1":"15.80"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"15.01","1":"15.01"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"14.10","1":"14.10"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"13.10","1":"13.10"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"13.90","1":"13.90"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"13.90","1":"13.90"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"14.90","1":"14.90"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"16.00","1":"16.00"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"15.50","1":"15.50"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"15.51","1":"15.51"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"15.80","1":"15.80"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"15.00","1":"15.00"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"15.50","1":"15.50"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"15.15","1":"15.15"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"15.50","1":"15.50"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"16.00","1":"16.00"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"15.00","1":"15.00"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"16.12","1":"16.12"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"17.00","1":"17.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"16.92","1":"16.92"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"17.00","1":"17.00"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"16.10","1":"16.10"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"15.94","1":"15.94"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"15.25","1":"15.25"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"16.39","1":"16.39"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"15.21","1":"15.21"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"15.30","1":"15.30"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"15.00","1":"15.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"14.99","1":"14.99"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"15.97","1":"15.97"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"16.00","1":"16.00"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"14.80","1":"14.80"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"13.76","1":"13.76"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"14.00","1":"14.00"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"12.95","1":"12.95"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"13.13","1":"13.13"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"14.13","1":"14.13"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"14.00","1":"14.00"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"12.96","1":"12.96"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"13.10","1":"13.10"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"14.10","1":"14.10"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"15.24","1":"15.24"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"15.00","1":"15.00"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"15.00","1":"15.00"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"15.99","1":"15.99"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"17.10","1":"17.10"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"15.82","1":"15.82"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"16.00","1":"16.00"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"14.91","1":"14.91"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"15.40","1":"15.40"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"15.40","1":"15.40"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"15.40","1":"15.40"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"15.30","1":"15.30"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"16.44","1":"16.44"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"15.50","1":"15.50"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"16.00","1":"16.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"17.20","1":"17.20"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"18.49","1":"18.49"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"19.87","1":"19.87"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"20.61","1":"20.61"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"19.70","1":"19.70"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"21.17","1":"21.17"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"20.05","1":"20.05"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"20.60","1":"20.60"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"21.20","1":"21.20"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"21.60","1":"21.60"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"21.89","1":"21.89"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"23.40","1":"23.40"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"22.50","1":"22.50"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"20.82","1":"20.82"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"20.82","1":"20.82"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"19.26","1":"19.26"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"20.69","1":"20.69"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"19.30","1":"19.30"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"20.65","1":"20.65"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"22.19","1":"22.19"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"23.85","1":"23.85"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"22.07","1":"22.07"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"20.50","1":"20.50"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"20.85","1":"20.85"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"19.29","1":"19.29"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"18.04","1":"18.04"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"18.40","1":"18.40"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"17.02","1":"17.02"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"17.90","1":"17.90"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"17.40","1":"17.40"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"16.35","1":"16.35"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"17.20","1":"17.20"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"16.99","1":"16.99"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"15.80","1":"15.80"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"16.75","1":"16.75"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"16.72","1":"16.72"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"16.45","1":"16.45"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"17.68","1":"17.68"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"17.45","1":"17.45"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"16.40","1":"16.40"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"15.25","1":"15.25"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"15.10","1":"15.10"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"16.12","1":"16.12"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"17.32","1":"17.32"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"15.75","1":"15.75"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"16.69","1":"16.69"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"14.59","1":"14.59"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"14.25","1":"14.25"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"14.30","1":"14.30"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"15.37","1":"15.37"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"16.50","1":"16.50"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"16.30","1":"16.30"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"16.25","1":"16.25"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"15.10","1":"15.10"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"14.07","1":"14.07"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"14.00","1":"14.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"14.45","1":"14.45"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"14.00","1":"14.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"13.50","1":"13.50"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"12.95","1":"12.95"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"13.50","1":"13.50"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"12.52","1":"12.52"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"12.00","1":"12.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"13.00","1":"13.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"13.00","1":"13.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"11.81","1":"11.81"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"12.79","1":"12.79"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"11.80","1":"11.80"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"11.80","1":"11.80"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"10.80","1":"10.80"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"9.80","1":"9.80"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"10.80","1":"10.80"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"9.80","1":"9.80"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"9.00","1":"9.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"8.05","1":"8.05"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"9.05","1":"9.05"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"8.05","1":"8.05"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"8.95","1":"8.95"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"9.95","1":"9.95"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"10.95","1":"10.95"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"10.00","1":"10.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"9.01","1":"9.01"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"8.05","1":"8.05"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"8.24","1":"8.24"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"8.50","1":"8.50"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"7.60","1":"7.60"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"8.45","1":"8.45"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"8.44","1":"8.44"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"8.00","1":"8.00"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"7.50","1":"7.50"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"8.00","1":"8.00"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"7.46","1":"7.46"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"6.80","1":"6.80"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"7.80","1":"7.80"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"8.39","1":"8.39"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"7.98","1":"7.98"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"7.75","1":"7.75"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"7.01","1":"7.01"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"7.10","1":"7.10"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"6.81","1":"6.81"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"6.99","1":"6.99"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"6.04","1":"6.04"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"6.00","1":"6.00"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"6.40","1":"6.40"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"6.50","1":"6.50"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"6.50","1":"6.50"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"6.39","1":"6.39"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"5.72","1":"5.72"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"6.90","1":"6.90"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"7.00","1":"7.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"9.00","1":"9.00"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"9.85","1":"9.85"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"8.25","1":"8.25"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"8.30","1":"8.30"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"8.10","1":"8.10"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"9.05","1":"9.05"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"9.10","1":"9.10"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"9.50","1":"9.50"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"9.13","1":"9.13"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"8.60","1":"8.60"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"8.01","1":"8.01"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"8.14","1":"8.14"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"8.89","1":"8.89"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"8.10","1":"8.10"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"8.40","1":"8.40"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"8.90","1":"8.90"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"9.68","1":"9.68"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"9.02","1":"9.02"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"8.15","1":"8.15"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"8.00","1":"8.00"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"7.80","1":"7.80"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"8.15","1":"8.15"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"8.10","1":"8.10"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"8.09","1":"8.09"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"8.20","1":"8.20"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"8.01","1":"8.01"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"8.05","1":"8.05"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"8.50","1":"8.50"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"8.50","1":"8.50"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"8.00","1":"8.00"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"7.20","1":"7.20"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"7.15","1":"7.15"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"7.05","1":"7.05"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"7.50","1":"7.50"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"7.35","1":"7.35"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"7.80","1":"7.80"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"7.40","1":"7.40"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"7.35","1":"7.35"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"8.35","1":"8.35"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"8.22","1":"8.22"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"8.60","1":"8.60"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"8.95","1":"8.95"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"8.57","1":"8.57"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"8.11","1":"8.11"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"8.36","1":"8.36"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"8.45","1":"8.45"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"8.36","1":"8.36"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"8.25","1":"8.25"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"8.25","1":"8.25"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"8.45","1":"8.45"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"8.00","1":"8.00"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"7.70","1":"7.70"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"7.41","1":"7.41"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"7.50","1":"7.50"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"7.55","1":"7.55"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"6.56","1":"6.56"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"7.25","1":"7.25"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"6.90","1":"6.90"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"6.20","1":"6.20"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"6.80","1":"6.80"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"7.34","1":"7.34"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"7.00","1":"7.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"7.24","1":"7.24"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"7.85","1":"7.85"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"7.89","1":"7.89"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"7.99","1":"7.99"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"7.20","1":"7.20"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"7.50","1":"7.50"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"7.20","1":"7.20"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"6.60","1":"6.60"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"7.30","1":"7.30"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"7.30","1":"7.30"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"7.45","1":"7.45"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"6.76","1":"6.76"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"6.76","1":"6.76"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"6.75","1":"6.75"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"6.77","1":"6.77"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"7.20","1":"7.20"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"8.20","1":"8.20"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"8.30","1":"8.30"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"7.70","1":"7.70"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"6.85","1":"6.85"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"7.80","1":"7.80"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"7.85","1":"7.85"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"7.20","1":"7.20"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"7.00","1":"7.00"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"7.10","1":"7.10"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"8.10","1":"8.10"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"9.10","1":"9.10"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"10.10","1":"10.10"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"11.10","1":"11.10"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"12.10","1":"12.10"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"12.49","1":"12.49"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"12.54","1":"12.54"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"13.54","1":"13.54"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"14.51","1":"14.51"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"14.31","1":"14.31"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"14.82","1":"14.82"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"14.82","1":"14.82"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"13.63","1":"13.63"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"13.46","1":"13.46"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"14.06","1":"14.06"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"14.50","1":"14.50"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"14.01","1":"14.01"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"14.62","1":"14.62"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"13.63","1":"13.63"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"14.79","1":"14.79"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"16.05","1":"16.05"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"17.35","1":"17.35"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"16.78","1":"16.78"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"17.06","1":"17.06"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"17.23","1":"17.23"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"17.23","1":"17.23"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"18.08","1":"18.08"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"18.70","1":"18.70"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"18.49","1":"18.49"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"20.15","1":"20.15"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"21.96","1":"21.96"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"23.94","1":"23.94"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"26.09","1":"26.09"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"31.00","1":"31.00"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"33.95","1":"33.95"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"37.18","1":"37.18"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"40.39","1":"40.39"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"36.55","1":"36.55"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"33.08","1":"33.08"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"29.94","1":"29.94"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"32.78","1":"32.78"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"32.36","1":"32.36"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"34.21","1":"34.21"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"36.31","1":"36.31"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"36.86","1":"36.86"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"36.99","1":"36.99"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"33.29","1":"33.29"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"29.96","1":"29.96"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"28.84","1":"28.84"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"25.96","1":"25.96"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"23.36","1":"23.36"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"21.72","1":"21.72"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"19.70","1":"19.70"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"19.96","1":"19.96"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"20.17","1":"20.17"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"20.54","1":"20.54"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"21.76","1":"21.76"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"19.74","1":"19.74"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"19.28","1":"19.28"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"19.01","1":"19.01"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"17.12","1":"17.12"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"18.83","1":"18.83"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"18.67","1":"18.67"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"20.54","1":"20.54"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"20.20","1":"20.20"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"18.57","1":"18.57"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"17.88","1":"17.88"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"18.93","1":"18.93"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"18.29","1":"18.29"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"17.89","1":"17.89"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"19.68","1":"19.68"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"18.66","1":"18.66"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"18.02","1":"18.02"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"16.22","1":"16.22"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"14.60","1":"14.60"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"13.14","1":"13.14"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"14.45","1":"14.45"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"14.03","1":"14.03"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"13.08","1":"13.08"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"12.55","1":"12.55"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"11.53","1":"11.53"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"10.39","1":"10.39"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"10.54","1":"10.54"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"10.37","1":"10.37"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"9.86","1":"9.86"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"9.79","1":"9.79"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"9.71","1":"9.71"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"10.70","1":"10.70"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"9.98","1":"9.98"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"10.10","1":"10.10"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"10.00","1":"10.00"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"9.99","1":"9.99"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"10.00","1":"10.00"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"9.81","1":"9.81"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"9.95","1":"9.95"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"9.97","1":"9.97"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"9.30","1":"9.30"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"9.02","1":"9.02"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"9.06","1":"9.06"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"8.93","1":"8.93"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"8.98","1":"8.98"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"8.99","1":"8.99"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"9.00","1":"9.00"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"8.95","1":"8.95"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"9.14","1":"9.14"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"9.10","1":"9.10"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"8.83","1":"8.83"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"8.75","1":"8.75"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"8.61","1":"8.61"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"7.77","1":"7.77"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"7.69","1":"7.69"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"7.73","1":"7.73"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"8.29","1":"8.29"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"8.25","1":"8.25"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"8.38","1":"8.38"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"8.12","1":"8.12"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"7.80","1":"7.80"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"8.03","1":"8.03"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"8.20","1":"8.20"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"8.86","1":"8.86"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"9.86","1":"9.86"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"10.86","1":"10.86"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"11.95","1":"11.95"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"11.33","1":"11.33"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"11.01","1":"11.01"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"10.59","1":"10.59"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"10.25","1":"10.25"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"9.98","1":"9.98"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"9.76","1":"9.76"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"9.90","1":"9.90"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"10.10","1":"10.10"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"9.69","1":"9.69"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"9.82","1":"9.82"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"9.69","1":"9.69"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"10.69","1":"10.69"},{"s_date":"Dec 02, 24","0":"Dec 02, 24","s_close":"11.21","1":"11.21"}]}