{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"4.69","1":"4.69"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"4.41","1":"4.41"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"4.50","1":"4.50"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"4.50","1":"4.50"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"4.36","1":"4.36"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"4.35","1":"4.35"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"4.47","1":"4.47"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"4.48","1":"4.48"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"4.60","1":"4.60"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"4.35","1":"4.35"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"4.38","1":"4.38"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"4.38","1":"4.38"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"4.29","1":"4.29"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"4.30","1":"4.30"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"4.35","1":"4.35"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"4.25","1":"4.25"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"4.18","1":"4.18"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"4.04","1":"4.04"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"3.86","1":"3.86"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"4.10","1":"4.10"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"3.99","1":"3.99"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"3.90","1":"3.90"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"3.90","1":"3.90"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"3.82","1":"3.82"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"3.76","1":"3.76"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"4.38","1":"4.38"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"4.40","1":"4.40"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"4.46","1":"4.46"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"4.35","1":"4.35"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"4.38","1":"4.38"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"5.10","1":"5.10"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"4.88","1":"4.88"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"4.52","1":"4.52"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"4.53","1":"4.53"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"4.50","1":"4.50"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"4.97","1":"4.97"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"4.90","1":"4.90"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"4.80","1":"4.80"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"5.00","1":"5.00"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"5.00","1":"5.00"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"4.98","1":"4.98"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"4.73","1":"4.73"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"4.60","1":"4.60"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"4.55","1":"4.55"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"4.69","1":"4.69"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"4.55","1":"4.55"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"4.51","1":"4.51"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"4.10","1":"4.10"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"4.00","1":"4.00"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"3.98","1":"3.98"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"3.85","1":"3.85"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"3.96","1":"3.96"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"3.80","1":"3.80"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"3.62","1":"3.62"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"3.70","1":"3.70"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"3.70","1":"3.70"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"3.51","1":"3.51"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"3.51","1":"3.51"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"3.56","1":"3.56"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"3.65","1":"3.65"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"3.52","1":"3.52"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"3.66","1":"3.66"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"3.51","1":"3.51"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"3.87","1":"3.87"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"3.89","1":"3.89"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"3.83","1":"3.83"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"3.64","1":"3.64"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"3.42","1":"3.42"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"3.56","1":"3.56"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"3.50","1":"3.50"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"3.40","1":"3.40"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"2.98","1":"2.98"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"3.01","1":"3.01"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"2.75","1":"2.75"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"3.05","1":"3.05"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"3.19","1":"3.19"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"3.27","1":"3.27"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"3.50","1":"3.50"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"3.52","1":"3.52"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"3.40","1":"3.40"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"3.45","1":"3.45"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"3.32","1":"3.32"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"3.22","1":"3.22"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"3.16","1":"3.16"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"3.41","1":"3.41"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"3.55","1":"3.55"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"3.45","1":"3.45"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"3.35","1":"3.35"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"3.40","1":"3.40"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"3.40","1":"3.40"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"3.50","1":"3.50"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"3.31","1":"3.31"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"3.03","1":"3.03"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"3.00","1":"3.00"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"3.00","1":"3.00"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"3.19","1":"3.19"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"3.10","1":"3.10"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"2.95","1":"2.95"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"2.96","1":"2.96"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"2.83","1":"2.83"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"2.83","1":"2.83"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"2.73","1":"2.73"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"2.74","1":"2.74"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"2.70","1":"2.70"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"2.79","1":"2.79"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"2.78","1":"2.78"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"2.80","1":"2.80"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"2.79","1":"2.79"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"2.80","1":"2.80"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"2.98","1":"2.98"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"2.97","1":"2.97"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"3.05","1":"3.05"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"2.95","1":"2.95"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"3.64","1":"3.64"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"3.98","1":"3.98"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"4.21","1":"4.21"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"4.14","1":"4.14"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"3.93","1":"3.93"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"3.97","1":"3.97"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"4.09","1":"4.09"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"4.00","1":"4.00"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"3.86","1":"3.86"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"3.75","1":"3.75"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"4.00","1":"4.00"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"3.92","1":"3.92"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"3.74","1":"3.74"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"3.99","1":"3.99"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"4.00","1":"4.00"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"3.80","1":"3.80"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"3.80","1":"3.80"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"3.90","1":"3.90"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"4.01","1":"4.01"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"4.02","1":"4.02"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"4.21","1":"4.21"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"4.25","1":"4.25"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"4.30","1":"4.30"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"4.20","1":"4.20"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"4.40","1":"4.40"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"4.70","1":"4.70"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"4.70","1":"4.70"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"4.94","1":"4.94"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"5.07","1":"5.07"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"5.82","1":"5.82"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"6.10","1":"6.10"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"6.55","1":"6.55"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"6.25","1":"6.25"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"6.15","1":"6.15"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"5.29","1":"5.29"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"5.48","1":"5.48"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"5.21","1":"5.21"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"5.48","1":"5.48"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"5.00","1":"5.00"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"5.67","1":"5.67"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"5.36","1":"5.36"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"6.36","1":"6.36"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"6.71","1":"6.71"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"6.98","1":"6.98"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"6.61","1":"6.61"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"6.60","1":"6.60"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"6.50","1":"6.50"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"6.99","1":"6.99"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"6.75","1":"6.75"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"6.00","1":"6.00"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"6.15","1":"6.15"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"6.49","1":"6.49"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"5.65","1":"5.65"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"5.86","1":"5.86"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"6.00","1":"6.00"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"6.00","1":"6.00"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"6.73","1":"6.73"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"6.03","1":"6.03"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"5.98","1":"5.98"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"5.75","1":"5.75"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"5.50","1":"5.50"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"5.55","1":"5.55"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"5.50","1":"5.50"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"5.20","1":"5.20"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"5.99","1":"5.99"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"5.00","1":"5.00"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"4.92","1":"4.92"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"4.25","1":"4.25"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"4.15","1":"4.15"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"4.50","1":"4.50"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"4.80","1":"4.80"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"4.50","1":"4.50"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"4.50","1":"4.50"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"4.50","1":"4.50"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"4.45","1":"4.45"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"4.83","1":"4.83"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"4.75","1":"4.75"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"4.91","1":"4.91"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"5.00","1":"5.00"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"5.15","1":"5.15"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"4.76","1":"4.76"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"5.00","1":"5.00"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"4.75","1":"4.75"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"4.90","1":"4.90"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"5.17","1":"5.17"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"5.01","1":"5.01"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"5.68","1":"5.68"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"6.12","1":"6.12"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"6.37","1":"6.37"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"6.51","1":"6.51"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"6.11","1":"6.11"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"6.15","1":"6.15"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"5.68","1":"5.68"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"5.28","1":"5.28"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"5.88","1":"5.88"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"5.23","1":"5.23"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"5.11","1":"5.11"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"5.15","1":"5.15"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"5.15","1":"5.15"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"5.60","1":"5.60"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"5.70","1":"5.70"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"5.99","1":"5.99"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"5.50","1":"5.50"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"6.20","1":"6.20"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"5.95","1":"5.95"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"6.30","1":"6.30"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"5.80","1":"5.80"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"6.00","1":"6.00"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"6.05","1":"6.05"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"6.33","1":"6.33"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"5.63","1":"5.63"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"6.32","1":"6.32"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"6.00","1":"6.00"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"6.39","1":"6.39"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"6.30","1":"6.30"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"5.80","1":"5.80"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"5.87","1":"5.87"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"6.10","1":"6.10"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"5.50","1":"5.50"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"6.49","1":"6.49"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"5.50","1":"5.50"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"5.39","1":"5.39"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"5.00","1":"5.00"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"5.05","1":"5.05"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"5.61","1":"5.61"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"5.35","1":"5.35"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"5.14","1":"5.14"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"5.01","1":"5.01"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"5.01","1":"5.01"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"5.00","1":"5.00"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"5.01","1":"5.01"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"5.10","1":"5.10"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"5.10","1":"5.10"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"5.01","1":"5.01"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"5.00","1":"5.00"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"5.14","1":"5.14"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"5.13","1":"5.13"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"5.65","1":"5.65"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"5.75","1":"5.75"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"5.12","1":"5.12"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"5.12","1":"5.12"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"5.08","1":"5.08"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"5.63","1":"5.63"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"5.70","1":"5.70"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"5.00","1":"5.00"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"6.00","1":"6.00"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"6.00","1":"6.00"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"6.00","1":"6.00"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"6.30","1":"6.30"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"6.50","1":"6.50"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"6.55","1":"6.55"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"6.60","1":"6.60"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"7.60","1":"7.60"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"7.95","1":"7.95"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"7.70","1":"7.70"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"7.50","1":"7.50"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"7.25","1":"7.25"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"7.90","1":"7.90"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"8.86","1":"8.86"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"9.86","1":"9.86"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"10.86","1":"10.86"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"11.86","1":"11.86"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"12.86","1":"12.86"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"13.80","1":"13.80"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"14.01","1":"14.01"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"15.00","1":"15.00"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"14.98","1":"14.98"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"15.20","1":"15.20"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"15.40","1":"15.40"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"14.99","1":"14.99"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"14.76","1":"14.76"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"14.70","1":"14.70"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"15.62","1":"15.62"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"16.18","1":"16.18"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"16.58","1":"16.58"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"15.82","1":"15.82"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"15.41","1":"15.41"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"16.20","1":"16.20"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"17.00","1":"17.00"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"16.50","1":"16.50"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"16.11","1":"16.11"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"17.11","1":"17.11"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"18.11","1":"18.11"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"19.11","1":"19.11"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"20.11","1":"20.11"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"21.11","1":"21.11"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"22.16","1":"22.16"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"23.26","1":"23.26"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"24.42","1":"24.42"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"25.64","1":"25.64"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"26.92","1":"26.92"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"27.02","1":"27.02"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"25.67","1":"25.67"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"24.39","1":"24.39"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"24.57","1":"24.57"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"25.79","1":"25.79"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"25.93","1":"25.93"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"25.25","1":"25.25"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"23.99","1":"23.99"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"25.18","1":"25.18"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"25.00","1":"25.00"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"23.80","1":"23.80"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"22.62","1":"22.62"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"22.05","1":"22.05"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"22.80","1":"22.80"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"23.00","1":"23.00"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"24.15","1":"24.15"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"25.24","1":"25.24"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"23.98","1":"23.98"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"24.00","1":"24.00"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"24.31","1":"24.31"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"23.10","1":"23.10"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"23.05","1":"23.05"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"23.50","1":"23.50"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"23.10","1":"23.10"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"23.50","1":"23.50"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"23.50","1":"23.50"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"22.49","1":"22.49"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"21.37","1":"21.37"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"20.50","1":"20.50"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"20.10","1":"20.10"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"21.06","1":"21.06"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"21.08","1":"21.08"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"21.40","1":"21.40"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"22.00","1":"22.00"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"21.01","1":"21.01"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"20.50","1":"20.50"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"20.21","1":"20.21"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"19.55","1":"19.55"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"18.55","1":"18.55"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"18.89","1":"18.89"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"18.00","1":"18.00"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"19.00","1":"19.00"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"20.00","1":"20.00"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"19.00","1":"19.00"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"19.00","1":"19.00"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"18.02","1":"18.02"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"19.02","1":"19.02"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"18.58","1":"18.58"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"17.89","1":"17.89"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"17.03","1":"17.03"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"17.80","1":"17.80"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"16.80","1":"16.80"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"17.80","1":"17.80"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"18.80","1":"18.80"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"19.80","1":"19.80"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"20.80","1":"20.80"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"21.84","1":"21.84"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"22.93","1":"22.93"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"24.07","1":"24.07"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"25.27","1":"25.27"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"26.53","1":"26.53"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"27.85","1":"27.85"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"29.24","1":"29.24"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"30.70","1":"30.70"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"32.23","1":"32.23"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"33.84","1":"33.84"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"35.53","1":"35.53"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"37.30","1":"37.30"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"35.44","1":"35.44"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"37.21","1":"37.21"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"38.00","1":"38.00"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"39.74","1":"39.74"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"38.10","1":"38.10"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"36.20","1":"36.20"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"34.39","1":"34.39"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"36.08","1":"36.08"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"37.88","1":"37.88"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"39.49","1":"39.49"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"41.46","1":"41.46"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"43.53","1":"43.53"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"45.49","1":"45.49"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"43.22","1":"43.22"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"41.06","1":"41.06"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"39.23","1":"39.23"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"37.33","1":"37.33"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"39.19","1":"39.19"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"38.20","1":"38.20"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"38.78","1":"38.78"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"38.69","1":"38.69"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"36.96","1":"36.96"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"35.70","1":"35.70"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"35.50","1":"35.50"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"33.81","1":"33.81"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"35.25","1":"35.25"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"35.25","1":"35.25"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"36.00","1":"36.00"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"35.00","1":"35.00"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"33.37","1":"33.37"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"33.37","1":"33.37"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"34.00","1":"34.00"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"33.94","1":"33.94"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"33.05","1":"33.05"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"33.00","1":"33.00"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"33.00","1":"33.00"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"34.65","1":"34.65"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"36.38","1":"36.38"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"38.19","1":"38.19"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"37.04","1":"37.04"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"36.50","1":"36.50"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"35.00","1":"35.00"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"35.00","1":"35.00"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"34.12","1":"34.12"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"35.00","1":"35.00"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"35.00","1":"35.00"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"36.45","1":"36.45"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"37.40","1":"37.40"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"37.34","1":"37.34"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"36.50","1":"36.50"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"36.50","1":"36.50"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"34.68","1":"34.68"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"33.40","1":"33.40"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"31.88","1":"31.88"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"32.00","1":"32.00"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"32.99","1":"32.99"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"31.70","1":"31.70"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"31.50","1":"31.50"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"30.05","1":"30.05"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"29.01","1":"29.01"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"28.50","1":"28.50"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"29.39","1":"29.39"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"30.85","1":"30.85"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"32.39","1":"32.39"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"34.00","1":"34.00"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"32.39","1":"32.39"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"31.51","1":"31.51"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"31.50","1":"31.50"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"31.45","1":"31.45"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"31.00","1":"31.00"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"30.70","1":"30.70"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"32.23","1":"32.23"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"32.00","1":"32.00"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"32.00","1":"32.00"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"31.00","1":"31.00"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"32.10","1":"32.10"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"33.70","1":"33.70"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"35.38","1":"35.38"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"37.14","1":"37.14"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"38.99","1":"38.99"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"40.93","1":"40.93"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"40.42","1":"40.42"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"38.50","1":"38.50"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"36.58","1":"36.58"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"37.10","1":"37.10"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"37.25","1":"37.25"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"37.10","1":"37.10"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"37.00","1":"37.00"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"35.85","1":"35.85"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"37.00","1":"37.00"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"36.50","1":"36.50"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"38.13","1":"38.13"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"39.85","1":"39.85"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"40.34","1":"40.34"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"38.55","1":"38.55"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"38.45","1":"38.45"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"36.53","1":"36.53"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"35.00","1":"35.00"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"34.13","1":"34.13"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"33.00","1":"33.00"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"33.00","1":"33.00"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"34.65","1":"34.65"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"34.65","1":"34.65"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"32.96","1":"32.96"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"32.10","1":"32.10"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"32.70","1":"32.70"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"31.08","1":"31.08"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"31.08","1":"31.08"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"32.63","1":"32.63"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"35.84","1":"35.84"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"37.63","1":"37.63"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"38.65","1":"38.65"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"37.31","1":"37.31"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"36.25","1":"36.25"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"36.25","1":"36.25"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"35.00","1":"35.00"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"33.33","1":"33.33"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"32.11","1":"32.11"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"33.60","1":"33.60"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"32.11","1":"32.11"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"30.91","1":"30.91"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"32.45","1":"32.45"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"31.50","1":"31.50"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"33.00","1":"33.00"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"33.00","1":"33.00"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"31.36","1":"31.36"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"30.24","1":"30.24"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"29.13","1":"29.13"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"30.58","1":"30.58"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"32.10","1":"32.10"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"33.66","1":"33.66"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"34.94","1":"34.94"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"33.20","1":"33.20"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"31.54","1":"31.54"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"31.00","1":"31.00"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"30.67","1":"30.67"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"31.02","1":"31.02"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"31.06","1":"31.06"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"32.61","1":"32.61"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"34.24","1":"34.24"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"35.95","1":"35.95"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"37.74","1":"37.74"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"36.50","1":"36.50"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"38.32","1":"38.32"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"39.00","1":"39.00"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"37.50","1":"37.50"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"38.01","1":"38.01"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"37.50","1":"37.50"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"39.37","1":"39.37"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"41.33","1":"41.33"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"39.27","1":"39.27"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"37.56","1":"37.56"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"35.69","1":"35.69"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"34.11","1":"34.11"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"33.92","1":"33.92"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"34.12","1":"34.12"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"35.82","1":"35.82"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"36.50","1":"36.50"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"35.18","1":"35.18"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"36.93","1":"36.93"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"36.68","1":"36.68"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"35.11","1":"35.11"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"36.86","1":"36.86"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"38.70","1":"38.70"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"40.63","1":"40.63"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"42.34","1":"42.34"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"43.78","1":"43.78"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"41.60","1":"41.60"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"39.52","1":"39.52"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"39.99","1":"39.99"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"41.98","1":"41.98"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"42.50","1":"42.50"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"43.89","1":"43.89"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"43.89","1":"43.89"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"41.75","1":"41.75"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"40.00","1":"40.00"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"40.00","1":"40.00"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"38.01","1":"38.01"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"39.47","1":"39.47"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"37.61","1":"37.61"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"35.73","1":"35.73"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"37.48","1":"37.48"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"35.61","1":"35.61"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"33.96","1":"33.96"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"32.53","1":"32.53"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"31.53","1":"31.53"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"33.10","1":"33.10"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"33.50","1":"33.50"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"31.89","1":"31.89"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"30.40","1":"30.40"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"31.89","1":"31.89"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"30.30","1":"30.30"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"31.80","1":"31.80"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"32.75","1":"32.75"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"31.12","1":"31.12"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"32.67","1":"32.67"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"34.30","1":"34.30"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"33.90","1":"33.90"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"32.25","1":"32.25"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"33.86","1":"33.86"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"32.43","1":"32.43"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"31.50","1":"31.50"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"31.50","1":"31.50"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"33.00","1":"33.00"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"34.45","1":"34.45"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"32.73","1":"32.73"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"30.96","1":"30.96"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"29.50","1":"29.50"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"28.10","1":"28.10"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"27.00","1":"27.00"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"25.65","1":"25.65"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"24.37","1":"24.37"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"25.00","1":"25.00"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"23.76","1":"23.76"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"22.60","1":"22.60"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"23.73","1":"23.73"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"22.55","1":"22.55"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"22.55","1":"22.55"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"21.43","1":"21.43"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"22.36","1":"22.36"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"21.25","1":"21.25"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"20.19","1":"20.19"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"19.19","1":"19.19"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"20.19","1":"20.19"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"20.73","1":"20.73"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"20.80","1":"20.80"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"20.80","1":"20.80"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"19.76","1":"19.76"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"18.01","1":"18.01"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"17.04","1":"17.04"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"18.04","1":"18.04"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"18.95","1":"18.95"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"19.80","1":"19.80"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"20.49","1":"20.49"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"21.28","1":"21.28"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"21.69","1":"21.69"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"21.99","1":"21.99"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"20.90","1":"20.90"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"21.79","1":"21.79"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"21.39","1":"21.39"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"20.95","1":"20.95"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"20.00","1":"20.00"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"19.50","1":"19.50"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"20.40","1":"20.40"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"21.35","1":"21.35"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"20.71","1":"20.71"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"21.74","1":"21.74"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"22.82","1":"22.82"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"21.68","1":"21.68"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"20.60","1":"20.60"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"20.97","1":"20.97"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"21.51","1":"21.51"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"22.00","1":"22.00"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"20.99","1":"20.99"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"20.99","1":"20.99"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"20.99","1":"20.99"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"19.95","1":"19.95"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"20.77","1":"20.77"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"20.50","1":"20.50"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"20.40","1":"20.40"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"19.65","1":"19.65"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"18.96","1":"18.96"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"19.95","1":"19.95"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"20.95","1":"20.95"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"20.95","1":"20.95"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"20.59","1":"20.59"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"21.00","1":"21.00"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"22.00","1":"22.00"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"23.10","1":"23.10"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"22.45","1":"22.45"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"22.90","1":"22.90"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"24.04","1":"24.04"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"23.00","1":"23.00"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"21.85","1":"21.85"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"22.94","1":"22.94"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"21.80","1":"21.80"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"20.80","1":"20.80"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"21.80","1":"21.80"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"21.00","1":"21.00"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"20.00","1":"20.00"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"20.00","1":"20.00"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"19.00","1":"19.00"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"18.50","1":"18.50"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"18.50","1":"18.50"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"17.51","1":"17.51"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"16.57","1":"16.57"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"15.59","1":"15.59"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"16.59","1":"16.59"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"16.08","1":"16.08"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"16.50","1":"16.50"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"17.50","1":"17.50"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"18.50","1":"18.50"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"19.50","1":"19.50"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"19.17","1":"19.17"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"18.18","1":"18.18"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"18.25","1":"18.25"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"17.25","1":"17.25"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"16.35","1":"16.35"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"16.60","1":"16.60"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"15.82","1":"15.82"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"15.20","1":"15.20"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"14.55","1":"14.55"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"13.93","1":"13.93"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"14.93","1":"14.93"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"15.93","1":"15.93"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"17.18","1":"17.18"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"16.21","1":"16.21"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"16.89","1":"16.89"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"16.05","1":"16.05"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"15.51","1":"15.51"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"14.61","1":"14.61"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"14.12","1":"14.12"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"14.61","1":"14.61"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"15.61","1":"15.61"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"16.61","1":"16.61"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"17.61","1":"17.61"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"16.75","1":"16.75"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"15.90","1":"15.90"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"16.90","1":"16.90"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"16.20","1":"16.20"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"17.20","1":"17.20"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"18.15","1":"18.15"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"18.97","1":"18.97"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"19.97","1":"19.97"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"20.97","1":"20.97"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"21.89","1":"21.89"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"22.39","1":"22.39"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"23.39","1":"23.39"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"22.23","1":"22.23"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"21.20","1":"21.20"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"20.15","1":"20.15"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"19.75","1":"19.75"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"19.98","1":"19.98"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"19.01","1":"19.01"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"18.01","1":"18.01"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"17.01","1":"17.01"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"16.05","1":"16.05"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"17.05","1":"17.05"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"18.05","1":"18.05"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"18.35","1":"18.35"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"17.36","1":"17.36"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"18.24","1":"18.24"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"18.96","1":"18.96"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"18.65","1":"18.65"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"19.64","1":"19.64"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"18.65","1":"18.65"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"17.65","1":"17.65"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"16.65","1":"16.65"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"16.00","1":"16.00"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"15.50","1":"15.50"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"14.50","1":"14.50"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"13.66","1":"13.66"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"14.49","1":"14.49"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"13.58","1":"13.58"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"13.06","1":"13.06"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"12.15","1":"12.15"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"12.40","1":"12.40"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"12.24","1":"12.24"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"11.75","1":"11.75"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"11.80","1":"11.80"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"12.40","1":"12.40"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"12.39","1":"12.39"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"12.25","1":"12.25"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"11.25","1":"11.25"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"10.91","1":"10.91"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"11.91","1":"11.91"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"12.91","1":"12.91"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"13.91","1":"13.91"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"14.90","1":"14.90"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"14.30","1":"14.30"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"13.36","1":"13.36"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"14.36","1":"14.36"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"15.36","1":"15.36"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"15.40","1":"15.40"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"14.45","1":"14.45"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"15.25","1":"15.25"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"14.26","1":"14.26"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"14.60","1":"14.60"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"15.10","1":"15.10"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"14.95","1":"14.95"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"15.10","1":"15.10"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"14.15","1":"14.15"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"14.30","1":"14.30"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"14.75","1":"14.75"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"15.32","1":"15.32"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"15.96","1":"15.96"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"15.70","1":"15.70"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"15.50","1":"15.50"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"15.85","1":"15.85"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"16.32","1":"16.32"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"16.50","1":"16.50"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"16.50","1":"16.50"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"15.55","1":"15.55"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"14.55","1":"14.55"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"15.54","1":"15.54"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"16.50","1":"16.50"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"16.50","1":"16.50"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"17.00","1":"17.00"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"16.00","1":"16.00"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"16.93","1":"16.93"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"16.85","1":"16.85"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"16.90","1":"16.90"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"17.44","1":"17.44"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"16.44","1":"16.44"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"15.56","1":"15.56"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"14.60","1":"14.60"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"13.61","1":"13.61"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"13.59","1":"13.59"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"13.40","1":"13.40"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"13.94","1":"13.94"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"14.25","1":"14.25"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"15.24","1":"15.24"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"14.32","1":"14.32"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"14.20","1":"14.20"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"14.00","1":"14.00"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"14.06","1":"14.06"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"14.78","1":"14.78"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"13.91","1":"13.91"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"14.68","1":"14.68"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"15.05","1":"15.05"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"14.40","1":"14.40"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"13.51","1":"13.51"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"13.62","1":"13.62"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"14.61","1":"14.61"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"15.61","1":"15.61"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"16.61","1":"16.61"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"17.61","1":"17.61"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"17.50","1":"17.50"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"18.50","1":"18.50"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"19.50","1":"19.50"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"19.99","1":"19.99"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"19.80","1":"19.80"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"19.99","1":"19.99"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"19.59","1":"19.59"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"19.46","1":"19.46"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"20.46","1":"20.46"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"21.48","1":"21.48"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"22.55","1":"22.55"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"23.67","1":"23.67"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"24.80","1":"24.80"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"25.95","1":"25.95"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"27.24","1":"27.24"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"27.77","1":"27.77"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"28.00","1":"28.00"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"27.99","1":"27.99"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"28.88","1":"28.88"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"28.85","1":"28.85"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"27.93","1":"27.93"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"27.20","1":"27.20"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"25.95","1":"25.95"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"26.50","1":"26.50"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"25.18","1":"25.18"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"23.93","1":"23.93"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"23.68","1":"23.68"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"24.84","1":"24.84"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"26.08","1":"26.08"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"24.78","1":"24.78"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"23.60","1":"23.60"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"22.51","1":"22.51"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"21.60","1":"21.60"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"21.02","1":"21.02"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"22.05","1":"22.05"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"23.15","1":"23.15"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"24.27","1":"24.27"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"24.57","1":"24.57"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"24.95","1":"24.95"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"23.75","1":"23.75"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"24.93","1":"24.93"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"26.17","1":"26.17"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"27.47","1":"27.47"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"28.80","1":"28.80"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"29.50","1":"29.50"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"28.03","1":"28.03"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"26.63","1":"26.63"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"25.30","1":"25.30"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"24.04","1":"24.04"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"24.00","1":"24.00"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"22.80","1":"22.80"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"23.74","1":"23.74"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"24.30","1":"24.30"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"23.15","1":"23.15"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"23.50","1":"23.50"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"22.85","1":"22.85"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"21.71","1":"21.71"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"21.67","1":"21.67"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"21.50","1":"21.50"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"21.89","1":"21.89"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"22.98","1":"22.98"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"24.00","1":"24.00"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"22.80","1":"22.80"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"23.90","1":"23.90"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"25.09","1":"25.09"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"26.34","1":"26.34"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"26.50","1":"26.50"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"25.18","1":"25.18"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"26.42","1":"26.42"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"25.10","1":"25.10"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"23.85","1":"23.85"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"22.66","1":"22.66"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"21.53","1":"21.53"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"20.46","1":"20.46"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"21.48","1":"21.48"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"20.41","1":"20.41"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"19.39","1":"19.39"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"18.39","1":"18.39"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"17.39","1":"17.39"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"16.39","1":"16.39"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"16.55","1":"16.55"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"17.00","1":"17.00"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"18.00","1":"18.00"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"19.00","1":"19.00"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"20.00","1":"20.00"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"20.99","1":"20.99"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"21.00","1":"21.00"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"21.00","1":"21.00"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"19.95","1":"19.95"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"18.95","1":"18.95"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"17.95","1":"17.95"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"17.06","1":"17.06"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"17.95","1":"17.95"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"16.96","1":"16.96"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"17.74","1":"17.74"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"18.25","1":"18.25"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"17.25","1":"17.25"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"17.25","1":"17.25"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"18.25","1":"18.25"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"19.10","1":"19.10"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"20.10","1":"20.10"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"21.10","1":"21.10"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"22.00","1":"22.00"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"23.00","1":"23.00"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"24.09","1":"24.09"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"25.00","1":"25.00"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"23.75","1":"23.75"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"24.90","1":"24.90"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"25.90","1":"25.90"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"26.66","1":"26.66"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"26.50","1":"26.50"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"25.25","1":"25.25"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"23.99","1":"23.99"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"24.53","1":"24.53"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"24.53","1":"24.53"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"23.31","1":"23.31"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"24.47","1":"24.47"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"25.59","1":"25.59"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"24.50","1":"24.50"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"25.72","1":"25.72"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"26.50","1":"26.50"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"26.00","1":"26.00"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"25.99","1":"25.99"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"25.00","1":"25.00"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"22.68","1":"22.68"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"21.45","1":"21.45"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"20.28","1":"20.28"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"19.17","1":"19.17"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"18.10","1":"18.10"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"17.25","1":"17.25"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"18.20","1":"18.20"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"19.38","1":"19.38"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"20.63","1":"20.63"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"21.65","1":"21.65"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"20.25","1":"20.25"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"19.26","1":"19.26"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"18.01","1":"18.01"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"19.05","1":"19.05"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"19.05","1":"19.05"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"17.75","1":"17.75"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"19.00","1":"19.00"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"20.35","1":"20.35"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"18.83","1":"18.83"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"20.20","1":"20.20"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"18.70","1":"18.70"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"17.30","1":"17.30"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"18.00","1":"18.00"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"18.00","1":"18.00"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"19.35","1":"19.35"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"20.80","1":"20.80"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"22.36","1":"22.36"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"24.03","1":"24.03"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"22.50","1":"22.50"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"24.18","1":"24.18"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"24.60","1":"24.60"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"25.00","1":"25.00"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"24.50","1":"24.50"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"26.18","1":"26.18"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"27.11","1":"27.11"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"27.50","1":"27.50"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"25.44","1":"25.44"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"23.54","1":"23.54"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"22.00","1":"22.00"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"23.00","1":"23.00"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"21.28","1":"21.28"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"22.50","1":"22.50"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"24.18","1":"24.18"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"22.41","1":"22.41"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"23.24","1":"23.24"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"23.50","1":"23.50"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"25.00","1":"25.00"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"26.00","1":"26.00"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"26.00","1":"26.00"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"26.00","1":"26.00"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"24.10","1":"24.10"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"23.00","1":"23.00"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"24.00","1":"24.00"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"24.00","1":"24.00"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"23.13","1":"23.13"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"24.86","1":"24.86"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"26.72","1":"26.72"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"25.98","1":"25.98"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"26.00","1":"26.00"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"26.50","1":"26.50"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"27.21","1":"27.21"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"28.00","1":"28.00"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"30.00","1":"30.00"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"29.50","1":"29.50"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"29.10","1":"29.10"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"29.50","1":"29.50"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"31.02","1":"31.02"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"31.00","1":"31.00"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"30.00","1":"30.00"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"31.00","1":"31.00"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"31.00","1":"31.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"29.00","1":"29.00"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"30.01","1":"30.01"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"30.45","1":"30.45"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"30.25","1":"30.25"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"30.00","1":"30.00"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"30.00","1":"30.00"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"29.98","1":"29.98"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"28.10","1":"28.10"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"29.00","1":"29.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"29.00","1":"29.00"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"28.00","1":"28.00"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"28.00","1":"28.00"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"28.00","1":"28.00"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"26.00","1":"26.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"27.00","1":"27.00"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"29.02","1":"29.02"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"28.20","1":"28.20"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"29.00","1":"29.00"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"30.00","1":"30.00"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"31.94","1":"31.94"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"30.00","1":"30.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"30.00","1":"30.00"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"30.00","1":"30.00"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"30.03","1":"30.03"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"29.50","1":"29.50"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"29.28","1":"29.28"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"30.00","1":"30.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"30.00","1":"30.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"30.50","1":"30.50"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"30.50","1":"30.50"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"30.00","1":"30.00"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"30.00","1":"30.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"30.00","1":"30.00"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"30.00","1":"30.00"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"28.00","1":"28.00"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"29.90","1":"29.90"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"29.90","1":"29.90"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"29.50","1":"29.50"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"30.99","1":"30.99"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"29.50","1":"29.50"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"30.00","1":"30.00"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"32.15","1":"32.15"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"30.50","1":"30.50"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"32.00","1":"32.00"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"30.00","1":"30.00"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"30.00","1":"30.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"29.00","1":"29.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"29.50","1":"29.50"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"29.50","1":"29.50"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"29.00","1":"29.00"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"29.00","1":"29.00"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"29.17","1":"29.17"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"28.50","1":"28.50"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"29.90","1":"29.90"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"29.00","1":"29.00"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"29.50","1":"29.50"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"29.71","1":"29.71"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"30.70","1":"30.70"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"31.28","1":"31.28"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"32.57","1":"32.57"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"34.00","1":"34.00"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"34.00","1":"34.00"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"32.95","1":"32.95"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"34.00","1":"34.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"36.55","1":"36.55"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"36.74","1":"36.74"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"36.85","1":"36.85"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"39.25","1":"39.25"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"39.89","1":"39.89"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"39.97","1":"39.97"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"39.00","1":"39.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"39.00","1":"39.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"37.07","1":"37.07"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"35.60","1":"35.60"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"37.40","1":"37.40"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"37.40","1":"37.40"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"36.15","1":"36.15"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"36.90","1":"36.90"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"36.00","1":"36.00"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"35.01","1":"35.01"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"36.50","1":"36.50"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"36.00","1":"36.00"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"34.02","1":"34.02"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"33.60","1":"33.60"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"33.00","1":"33.00"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"33.00","1":"33.00"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"34.80","1":"34.80"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"34.00","1":"34.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"33.50","1":"33.50"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"34.00","1":"34.00"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"33.00","1":"33.00"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"34.00","1":"34.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"31.83","1":"31.83"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"30.14","1":"30.14"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"30.49","1":"30.49"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"31.00","1":"31.00"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"32.63","1":"32.63"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"32.00","1":"32.00"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"31.00","1":"31.00"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"28.68","1":"28.68"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"28.98","1":"28.98"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"29.90","1":"29.90"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"27.75","1":"27.75"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"28.61","1":"28.61"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"29.95","1":"29.95"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"28.99","1":"28.99"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"29.93","1":"29.93"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"31.74","1":"31.74"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"29.41","1":"29.41"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"28.70","1":"28.70"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"29.40","1":"29.40"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"30.45","1":"30.45"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"28.21","1":"28.21"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"28.22","1":"28.22"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"28.50","1":"28.50"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"30.00","1":"30.00"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"28.79","1":"28.79"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"28.95","1":"28.95"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"28.62","1":"28.62"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"27.50","1":"27.50"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"27.50","1":"27.50"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"25.86","1":"25.86"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"27.70","1":"27.70"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"29.77","1":"29.77"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"32.00","1":"32.00"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"29.70","1":"29.70"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"27.69","1":"27.69"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"26.89","1":"26.89"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"28.46","1":"28.46"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"30.12","1":"30.12"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"29.02","1":"29.02"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"27.75","1":"27.75"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"27.40","1":"27.40"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"27.10","1":"27.10"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"26.59","1":"26.59"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"27.00","1":"27.00"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"27.70","1":"27.70"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"27.90","1":"27.90"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"29.23","1":"29.23"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"28.59","1":"28.59"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"28.75","1":"28.75"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"29.58","1":"29.58"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"29.00","1":"29.00"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"28.98","1":"28.98"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"29.97","1":"29.97"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"32.11","1":"32.11"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"31.77","1":"31.77"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"31.98","1":"31.98"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"32.06","1":"32.06"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"34.46","1":"34.46"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"37.04","1":"37.04"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"39.81","1":"39.81"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"38.51","1":"38.51"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"37.15","1":"37.15"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"37.26","1":"37.26"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"38.53","1":"38.53"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"41.27","1":"41.27"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"44.22","1":"44.22"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"42.76","1":"42.76"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"42.23","1":"42.23"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"40.88","1":"40.88"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"40.20","1":"40.20"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"39.68","1":"39.68"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"40.54","1":"40.54"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"39.11","1":"39.11"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"41.08","1":"41.08"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"42.90","1":"42.90"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"45.25","1":"45.25"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"46.92","1":"46.92"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"44.81","1":"44.81"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"45.16","1":"45.16"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"44.86","1":"44.86"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"45.01","1":"45.01"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"43.98","1":"43.98"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"44.77","1":"44.77"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"43.50","1":"43.50"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"44.52","1":"44.52"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"44.00","1":"44.00"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"43.00","1":"43.00"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"42.11","1":"42.11"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"43.40","1":"43.40"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"43.53","1":"43.53"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"43.00","1":"43.00"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"43.00","1":"43.00"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"42.30","1":"42.30"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"41.00","1":"41.00"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"41.25","1":"41.25"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"41.00","1":"41.00"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"40.01","1":"40.01"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"38.76","1":"38.76"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"39.69","1":"39.69"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"40.05","1":"40.05"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"41.00","1":"41.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"42.25","1":"42.25"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"42.00","1":"42.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"42.00","1":"42.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"42.01","1":"42.01"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"41.51","1":"41.51"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"40.05","1":"40.05"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"39.38","1":"39.38"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"42.33","1":"42.33"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"45.47","1":"45.47"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"44.11","1":"44.11"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"44.27","1":"44.27"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"44.04","1":"44.04"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"44.06","1":"44.06"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"42.74","1":"42.74"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"41.30","1":"41.30"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"40.00","1":"40.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"39.60","1":"39.60"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"40.47","1":"40.47"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"40.80","1":"40.80"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"40.00","1":"40.00"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"41.25","1":"41.25"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"42.20","1":"42.20"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"40.11","1":"40.11"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"42.98","1":"42.98"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"42.86","1":"42.86"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"43.10","1":"43.10"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"44.07","1":"44.07"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"43.00","1":"43.00"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"42.25","1":"42.25"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"42.10","1":"42.10"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"44.40","1":"44.40"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"43.05","1":"43.05"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"42.65","1":"42.65"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"41.01","1":"41.01"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"43.99","1":"43.99"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"42.10","1":"42.10"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"40.52","1":"40.52"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"40.00","1":"40.00"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"37.10","1":"37.10"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"37.84","1":"37.84"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"39.00","1":"39.00"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"40.95","1":"40.95"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"36.01","1":"36.01"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"35.10","1":"35.10"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"37.00","1":"37.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"37.00","1":"37.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"36.05","1":"36.05"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"36.00","1":"36.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"38.00","1":"38.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"40.78","1":"40.78"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"37.00","1":"37.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"35.00","1":"35.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"35.00","1":"35.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"35.00","1":"35.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"35.00","1":"35.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"35.00","1":"35.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"32.55","1":"32.55"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"32.00","1":"32.00"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"29.65","1":"29.65"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"27.50","1":"27.50"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"26.00","1":"26.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"27.95","1":"27.95"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"27.95","1":"27.95"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"27.00","1":"27.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"29.09","1":"29.09"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"27.57","1":"27.57"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"27.57","1":"27.57"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"28.48","1":"28.48"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"27.50","1":"27.50"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"28.50","1":"28.50"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"28.41","1":"28.41"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"29.50","1":"29.50"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"31.00","1":"31.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"31.00","1":"31.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"31.00","1":"31.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"31.50","1":"31.50"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"31.50","1":"31.50"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"31.50","1":"31.50"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"30.00","1":"30.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"30.50","1":"30.50"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"30.00","1":"30.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"27.75","1":"27.75"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"28.50","1":"28.50"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"29.56","1":"29.56"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"30.00","1":"30.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"30.99","1":"30.99"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"29.01","1":"29.01"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"27.45","1":"27.45"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"30.95","1":"30.95"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"27.65","1":"27.65"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"27.58","1":"27.58"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"26.58","1":"26.58"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"28.57","1":"28.57"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"30.50","1":"30.50"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"29.80","1":"29.80"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"27.57","1":"27.57"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"27.25","1":"27.25"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"29.10","1":"29.10"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"30.50","1":"30.50"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"30.00","1":"30.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"29.49","1":"29.49"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"30.89","1":"30.89"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"28.58","1":"28.58"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"27.11","1":"27.11"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"26.44","1":"26.44"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"26.80","1":"26.80"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"26.79","1":"26.79"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"26.69","1":"26.69"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"27.99","1":"27.99"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"28.75","1":"28.75"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"28.99","1":"28.99"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"28.00","1":"28.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"26.99","1":"26.99"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"28.80","1":"28.80"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"26.50","1":"26.50"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"27.89","1":"27.89"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"28.49","1":"28.49"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"29.89","1":"29.89"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"28.00","1":"28.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"29.00","1":"29.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"28.25","1":"28.25"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"27.55","1":"27.55"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"27.00","1":"27.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"27.35","1":"27.35"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"26.00","1":"26.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"26.00","1":"26.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"26.50","1":"26.50"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"27.00","1":"27.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"27.89","1":"27.89"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"27.60","1":"27.60"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"28.95","1":"28.95"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"28.25","1":"28.25"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"27.99","1":"27.99"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"29.19","1":"29.19"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"28.99","1":"28.99"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"28.49","1":"28.49"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"27.97","1":"27.97"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"27.48","1":"27.48"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"28.44","1":"28.44"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"26.95","1":"26.95"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"27.44","1":"27.44"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"26.98","1":"26.98"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"26.99","1":"26.99"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"27.38","1":"27.38"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"26.70","1":"26.70"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"27.20","1":"27.20"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"26.98","1":"26.98"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"26.00","1":"26.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"25.49","1":"25.49"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"26.49","1":"26.49"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"26.99","1":"26.99"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"25.80","1":"25.80"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"25.49","1":"25.49"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"25.00","1":"25.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"25.17","1":"25.17"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"25.00","1":"25.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"25.14","1":"25.14"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"24.27","1":"24.27"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"25.44","1":"25.44"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"25.48","1":"25.48"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"25.34","1":"25.34"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"25.40","1":"25.40"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"25.88","1":"25.88"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"25.80","1":"25.80"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"24.90","1":"24.90"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"26.48","1":"26.48"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"26.89","1":"26.89"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"26.49","1":"26.49"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"26.40","1":"26.40"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"25.44","1":"25.44"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"25.19","1":"25.19"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"25.00","1":"25.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"24.97","1":"24.97"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"25.29","1":"25.29"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"26.97","1":"26.97"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"25.93","1":"25.93"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"24.10","1":"24.10"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"24.79","1":"24.79"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"24.89","1":"24.89"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"24.85","1":"24.85"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"24.50","1":"24.50"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"25.90","1":"25.90"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"27.48","1":"27.48"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"26.48","1":"26.48"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"28.40","1":"28.40"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"27.73","1":"27.73"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"27.48","1":"27.48"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"27.49","1":"27.49"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"26.34","1":"26.34"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"27.38","1":"27.38"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"26.89","1":"26.89"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"27.49","1":"27.49"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"27.89","1":"27.89"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"25.80","1":"25.80"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"25.48","1":"25.48"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"25.97","1":"25.97"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"25.49","1":"25.49"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"25.45","1":"25.45"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"25.40","1":"25.40"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"24.30","1":"24.30"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"25.44","1":"25.44"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"25.38","1":"25.38"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"25.24","1":"25.24"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"25.39","1":"25.39"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"24.88","1":"24.88"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"24.25","1":"24.25"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"23.34","1":"23.34"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"23.00","1":"23.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"23.68","1":"23.68"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"23.95","1":"23.95"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"23.96","1":"23.96"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"24.00","1":"24.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"23.85","1":"23.85"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"23.70","1":"23.70"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"22.90","1":"22.90"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"23.00","1":"23.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"23.91","1":"23.91"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"23.99","1":"23.99"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"23.75","1":"23.75"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"23.49","1":"23.49"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"23.50","1":"23.50"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"22.75","1":"22.75"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"23.74","1":"23.74"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"23.40","1":"23.40"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"23.65","1":"23.65"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"24.39","1":"24.39"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"24.49","1":"24.49"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"24.79","1":"24.79"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"23.74","1":"23.74"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"25.49","1":"25.49"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"23.40","1":"23.40"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"24.20","1":"24.20"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"24.20","1":"24.20"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"24.99","1":"24.99"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"24.89","1":"24.89"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"24.64","1":"24.64"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"24.49","1":"24.49"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"24.47","1":"24.47"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"24.70","1":"24.70"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"23.50","1":"23.50"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"24.33","1":"24.33"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"24.18","1":"24.18"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"22.25","1":"22.25"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"22.95","1":"22.95"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"21.23","1":"21.23"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"22.10","1":"22.10"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"22.94","1":"22.94"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"22.15","1":"22.15"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"22.79","1":"22.79"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"22.99","1":"22.99"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"23.85","1":"23.85"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"22.07","1":"22.07"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"21.99","1":"21.99"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"23.40","1":"23.40"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"23.94","1":"23.94"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"23.49","1":"23.49"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"23.00","1":"23.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"23.90","1":"23.90"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"22.11","1":"22.11"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"22.99","1":"22.99"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"23.85","1":"23.85"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"22.10","1":"22.10"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"23.09","1":"23.09"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"23.87","1":"23.87"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"23.10","1":"23.10"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"23.94","1":"23.94"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"23.00","1":"23.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"23.00","1":"23.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"23.98","1":"23.98"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"22.99","1":"22.99"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"24.65","1":"24.65"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"24.44","1":"24.44"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"23.00","1":"23.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"24.49","1":"24.49"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"23.00","1":"23.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"23.00","1":"23.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"23.90","1":"23.90"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"22.00","1":"22.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"23.99","1":"23.99"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"24.98","1":"24.98"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"24.10","1":"24.10"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"23.00","1":"23.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"24.65","1":"24.65"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"24.85","1":"24.85"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"24.60","1":"24.60"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"24.00","1":"24.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"24.89","1":"24.89"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"24.99","1":"24.99"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"24.79","1":"24.79"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"24.35","1":"24.35"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"23.37","1":"23.37"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"24.00","1":"24.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"22.70","1":"22.70"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"22.70","1":"22.70"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"22.49","1":"22.49"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"22.94","1":"22.94"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"22.50","1":"22.50"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"22.30","1":"22.30"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"23.97","1":"23.97"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"25.00","1":"25.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"26.20","1":"26.20"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"26.40","1":"26.40"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"27.20","1":"27.20"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"25.16","1":"25.16"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"25.20","1":"25.20"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"25.00","1":"25.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"26.25","1":"26.25"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"26.76","1":"26.76"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"25.00","1":"25.00"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"26.43","1":"26.43"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"26.00","1":"26.00"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"26.00","1":"26.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"27.95","1":"27.95"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"29.50","1":"29.50"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"30.44","1":"30.44"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"28.16","1":"28.16"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"29.16","1":"29.16"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"31.00","1":"31.00"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"31.00","1":"31.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"29.76","1":"29.76"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"29.00","1":"29.00"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"30.01","1":"30.01"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"30.49","1":"30.49"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"29.50","1":"29.50"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"29.00","1":"29.00"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"29.00","1":"29.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"28.00","1":"28.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"28.00","1":"28.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"28.00","1":"28.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"27.30","1":"27.30"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"27.30","1":"27.30"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"27.35","1":"27.35"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"27.10","1":"27.10"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"27.10","1":"27.10"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"28.68","1":"28.68"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"27.00","1":"27.00"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"27.50","1":"27.50"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"27.00","1":"27.00"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"26.25","1":"26.25"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"26.50","1":"26.50"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"26.72","1":"26.72"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"28.00","1":"28.00"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"26.72","1":"26.72"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"27.00","1":"27.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"27.00","1":"27.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"25.50","1":"25.50"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"25.49","1":"25.49"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"25.26","1":"25.26"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"24.77","1":"24.77"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"24.03","1":"24.03"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"24.00","1":"24.00"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"24.25","1":"24.25"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"24.27","1":"24.27"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"26.09","1":"26.09"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"28.04","1":"28.04"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"27.85","1":"27.85"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"27.25","1":"27.25"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"27.51","1":"27.51"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"28.35","1":"28.35"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"28.49","1":"28.49"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"27.00","1":"27.00"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"26.30","1":"26.30"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"28.98","1":"28.98"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"28.88","1":"28.88"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"31.05","1":"31.05"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"33.38","1":"33.38"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"35.88","1":"35.88"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"38.57","1":"38.57"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"41.46","1":"41.46"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"43.08","1":"43.08"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"42.00","1":"42.00"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"41.55","1":"41.55"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"42.00","1":"42.00"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"42.95","1":"42.95"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"44.39","1":"44.39"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"42.50","1":"42.50"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"42.00","1":"42.00"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"41.96","1":"41.96"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"40.01","1":"40.01"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"37.75","1":"37.75"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"38.00","1":"38.00"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"39.10","1":"39.10"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"37.00","1":"37.00"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"37.20","1":"37.20"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"37.00","1":"37.00"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"37.00","1":"37.00"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"37.01","1":"37.01"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"38.74","1":"38.74"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"37.50","1":"37.50"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"38.00","1":"38.00"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"37.00","1":"37.00"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"37.00","1":"37.00"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"37.00","1":"37.00"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"37.01","1":"37.01"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"38.33","1":"38.33"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"36.46","1":"36.46"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"35.10","1":"35.10"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"36.86","1":"36.86"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"35.00","1":"35.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"35.00","1":"35.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"35.00","1":"35.00"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"37.00","1":"37.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"38.56","1":"38.56"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"38.50","1":"38.50"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"37.99","1":"37.99"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"39.00","1":"39.00"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"39.00","1":"39.00"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"39.00","1":"39.00"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"39.26","1":"39.26"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"36.32","1":"36.32"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"35.50","1":"35.50"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"35.50","1":"35.50"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"33.09","1":"33.09"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"33.00","1":"33.00"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"33.25","1":"33.25"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"33.25","1":"33.25"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"31.49","1":"31.49"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"31.49","1":"31.49"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"33.85","1":"33.85"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"36.39","1":"36.39"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"37.15","1":"37.15"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"37.00","1":"37.00"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"36.20","1":"36.20"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"36.50","1":"36.50"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"36.50","1":"36.50"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"34.88","1":"34.88"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"36.50","1":"36.50"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"36.95","1":"36.95"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"34.18","1":"34.18"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"32.99","1":"32.99"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"30.55","1":"30.55"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"31.00","1":"31.00"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"30.87","1":"30.87"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"30.11","1":"30.11"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"29.51","1":"29.51"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"29.01","1":"29.01"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"29.00","1":"29.00"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"29.75","1":"29.75"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"29.90","1":"29.90"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"30.45","1":"30.45"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"31.68","1":"31.68"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"31.30","1":"31.30"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"30.90","1":"30.90"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"29.05","1":"29.05"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"29.25","1":"29.25"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"29.25","1":"29.25"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"29.25","1":"29.25"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"29.25","1":"29.25"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"29.25","1":"29.25"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"27.56","1":"27.56"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"27.56","1":"27.56"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"27.56","1":"27.56"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"27.56","1":"27.56"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"30.04","1":"30.04"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"32.74","1":"32.74"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"34.17","1":"34.17"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"33.09","1":"33.09"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"34.47","1":"34.47"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"34.32","1":"34.32"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"33.90","1":"33.90"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"32.45","1":"32.45"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"32.65","1":"32.65"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"33.45","1":"33.45"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"33.49","1":"33.49"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"33.16","1":"33.16"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"33.39","1":"33.39"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"36.56","1":"36.56"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"40.03","1":"40.03"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"36.55","1":"36.55"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"35.52","1":"35.52"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"37.50","1":"37.50"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"38.00","1":"38.00"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"36.56","1":"36.56"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"35.62","1":"35.62"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"36.58","1":"36.58"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"39.00","1":"39.00"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"41.00","1":"41.00"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"38.02","1":"38.02"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"40.86","1":"40.86"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"38.88","1":"38.88"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"39.08","1":"39.08"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"39.80","1":"39.80"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"39.08","1":"39.08"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"38.02","1":"38.02"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"37.00","1":"37.00"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"38.92","1":"38.92"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"38.99","1":"38.99"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"38.00","1":"38.00"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"37.00","1":"37.00"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"36.00","1":"36.00"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"37.57","1":"37.57"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"37.57","1":"37.57"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"37.00","1":"37.00"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"37.65","1":"37.65"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"38.00","1":"38.00"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"38.00","1":"38.00"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"38.99","1":"38.99"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"38.99","1":"38.99"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"38.99","1":"38.99"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"37.87","1":"37.87"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"39.95","1":"39.95"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"40.17","1":"40.17"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"40.59","1":"40.59"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"40.00","1":"40.00"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"40.00","1":"40.00"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"40.00","1":"40.00"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"39.99","1":"39.99"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"39.99","1":"39.99"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"39.99","1":"39.99"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"35.99","1":"35.99"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"35.99","1":"35.99"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"35.99","1":"35.99"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"35.83","1":"35.83"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"35.00","1":"35.00"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"35.00","1":"35.00"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"35.00","1":"35.00"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"35.00","1":"35.00"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"35.00","1":"35.00"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"35.00","1":"35.00"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"35.00","1":"35.00"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"35.00","1":"35.00"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"34.00","1":"34.00"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"34.00","1":"34.00"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"34.00","1":"34.00"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"34.00","1":"34.00"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"34.00","1":"34.00"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"33.00","1":"33.00"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"33.00","1":"33.00"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"33.00","1":"33.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"33.00","1":"33.00"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"32.00","1":"32.00"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"32.00","1":"32.00"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"32.00","1":"32.00"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"32.00","1":"32.00"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"31.76","1":"31.76"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"31.76","1":"31.76"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"31.76","1":"31.76"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"30.09","1":"30.09"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"31.99","1":"31.99"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"32.00","1":"32.00"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"32.00","1":"32.00"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"29.16","1":"29.16"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"31.47","1":"31.47"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"31.47","1":"31.47"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"32.00","1":"32.00"}]}