{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"15.50","1":"15.50"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"15.90","1":"15.90"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"15.90","1":"15.90"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"15.88","1":"15.88"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"15.46","1":"15.46"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"15.64","1":"15.64"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"15.23","1":"15.23"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"15.30","1":"15.30"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"16.00","1":"16.00"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"15.34","1":"15.34"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"15.00","1":"15.00"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"14.70","1":"14.70"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"14.76","1":"14.76"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"15.00","1":"15.00"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"15.10","1":"15.10"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"15.50","1":"15.50"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"14.93","1":"14.93"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"14.11","1":"14.11"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"14.00","1":"14.00"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"14.00","1":"14.00"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"14.35","1":"14.35"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"14.14","1":"14.14"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"14.39","1":"14.39"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"14.37","1":"14.37"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"14.35","1":"14.35"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"14.28","1":"14.28"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"14.29","1":"14.29"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"14.31","1":"14.31"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"14.61","1":"14.61"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"15.00","1":"15.00"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"15.50","1":"15.50"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"15.58","1":"15.58"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"15.99","1":"15.99"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"16.39","1":"16.39"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"16.50","1":"16.50"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"15.81","1":"15.81"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"15.95","1":"15.95"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"15.80","1":"15.80"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"15.49","1":"15.49"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"15.49","1":"15.49"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"15.65","1":"15.65"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"15.44","1":"15.44"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"15.84","1":"15.84"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"15.62","1":"15.62"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"15.76","1":"15.76"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"16.35","1":"16.35"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"15.92","1":"15.92"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"16.23","1":"16.23"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"15.45","1":"15.45"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"15.75","1":"15.75"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"15.60","1":"15.60"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"15.64","1":"15.64"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"15.64","1":"15.64"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"15.38","1":"15.38"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"15.30","1":"15.30"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"14.56","1":"14.56"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"14.70","1":"14.70"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"14.55","1":"14.55"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"14.50","1":"14.50"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"14.50","1":"14.50"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"14.49","1":"14.49"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"14.01","1":"14.01"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"14.39","1":"14.39"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"14.45","1":"14.45"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"13.83","1":"13.83"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"13.96","1":"13.96"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"13.45","1":"13.45"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"13.25","1":"13.25"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"13.35","1":"13.35"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"13.02","1":"13.02"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"13.05","1":"13.05"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"12.44","1":"12.44"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"12.15","1":"12.15"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"12.40","1":"12.40"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"12.40","1":"12.40"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"11.80","1":"11.80"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"11.20","1":"11.20"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"10.82","1":"10.82"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"9.86","1":"9.86"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"10.50","1":"10.50"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"10.46","1":"10.46"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"10.70","1":"10.70"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"11.70","1":"11.70"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"12.00","1":"12.00"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"12.05","1":"12.05"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"12.34","1":"12.34"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"12.13","1":"12.13"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"12.01","1":"12.01"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"11.80","1":"11.80"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"12.06","1":"12.06"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"11.98","1":"11.98"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"12.80","1":"12.80"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"11.80","1":"11.80"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"11.52","1":"11.52"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"11.63","1":"11.63"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"11.94","1":"11.94"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"12.94","1":"12.94"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"12.36","1":"12.36"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"12.37","1":"12.37"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"12.85","1":"12.85"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"13.10","1":"13.10"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"13.88","1":"13.88"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"14.32","1":"14.32"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"14.00","1":"14.00"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"14.10","1":"14.10"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"13.76","1":"13.76"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"13.35","1":"13.35"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"13.50","1":"13.50"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"13.45","1":"13.45"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"13.24","1":"13.24"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"13.40","1":"13.40"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"13.70","1":"13.70"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"13.80","1":"13.80"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"14.15","1":"14.15"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"14.83","1":"14.83"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"14.46","1":"14.46"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"14.82","1":"14.82"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"14.72","1":"14.72"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"14.65","1":"14.65"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"15.00","1":"15.00"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"15.00","1":"15.00"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"15.30","1":"15.30"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"15.30","1":"15.30"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"15.38","1":"15.38"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"14.80","1":"14.80"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"14.49","1":"14.49"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"14.61","1":"14.61"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"14.96","1":"14.96"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"14.70","1":"14.70"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"14.54","1":"14.54"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"14.35","1":"14.35"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"14.30","1":"14.30"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"14.49","1":"14.49"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"14.00","1":"14.00"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"14.00","1":"14.00"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"14.00","1":"14.00"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"14.16","1":"14.16"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"14.21","1":"14.21"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"14.75","1":"14.75"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"14.55","1":"14.55"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"14.10","1":"14.10"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"14.00","1":"14.00"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"13.92","1":"13.92"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"14.00","1":"14.00"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"14.49","1":"14.49"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"14.63","1":"14.63"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"14.41","1":"14.41"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"15.00","1":"15.00"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"14.91","1":"14.91"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"15.20","1":"15.20"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"14.62","1":"14.62"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"14.90","1":"14.90"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"14.26","1":"14.26"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"14.50","1":"14.50"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"14.50","1":"14.50"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"14.50","1":"14.50"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"14.41","1":"14.41"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"15.41","1":"15.41"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"15.49","1":"15.49"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"15.68","1":"15.68"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"15.25","1":"15.25"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"14.85","1":"14.85"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"15.25","1":"15.25"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"15.10","1":"15.10"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"14.82","1":"14.82"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"15.00","1":"15.00"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"15.25","1":"15.25"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"14.90","1":"14.90"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"13.90","1":"13.90"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"14.32","1":"14.32"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"14.05","1":"14.05"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"14.50","1":"14.50"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"14.95","1":"14.95"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"14.41","1":"14.41"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"14.98","1":"14.98"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"14.80","1":"14.80"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"14.05","1":"14.05"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"14.20","1":"14.20"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"14.93","1":"14.93"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"14.70","1":"14.70"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"14.61","1":"14.61"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"14.31","1":"14.31"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"14.89","1":"14.89"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"14.75","1":"14.75"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"14.70","1":"14.70"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"15.01","1":"15.01"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"14.60","1":"14.60"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"14.87","1":"14.87"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"14.80","1":"14.80"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"15.03","1":"15.03"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"15.53","1":"15.53"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"15.58","1":"15.58"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"15.65","1":"15.65"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"15.65","1":"15.65"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"16.65","1":"16.65"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"17.65","1":"17.65"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"17.96","1":"17.96"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"17.61","1":"17.61"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"18.46","1":"18.46"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"18.97","1":"18.97"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"19.40","1":"19.40"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"18.68","1":"18.68"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"14.63","1":"14.63"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"14.17","1":"14.17"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"13.90","1":"13.90"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"13.73","1":"13.73"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"13.33","1":"13.33"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"13.60","1":"13.60"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"13.05","1":"13.05"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"13.08","1":"13.08"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"12.80","1":"12.80"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"12.44","1":"12.44"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"12.15","1":"12.15"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"12.06","1":"12.06"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"12.21","1":"12.21"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"12.40","1":"12.40"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"12.40","1":"12.40"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"12.36","1":"12.36"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"12.15","1":"12.15"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"12.25","1":"12.25"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"12.49","1":"12.49"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"12.23","1":"12.23"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"12.18","1":"12.18"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"12.00","1":"12.00"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"11.75","1":"11.75"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"11.78","1":"11.78"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"11.50","1":"11.50"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"10.57","1":"10.57"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"10.96","1":"10.96"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"11.00","1":"11.00"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"10.90","1":"10.90"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"11.00","1":"11.00"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"11.00","1":"11.00"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"11.00","1":"11.00"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"11.00","1":"11.00"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"10.90","1":"10.90"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"10.50","1":"10.50"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"10.50","1":"10.50"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"11.00","1":"11.00"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"10.31","1":"10.31"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"10.35","1":"10.35"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"10.35","1":"10.35"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"10.88","1":"10.88"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"10.24","1":"10.24"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"10.20","1":"10.20"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"10.40","1":"10.40"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"11.05","1":"11.05"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"10.65","1":"10.65"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"10.80","1":"10.80"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"11.00","1":"11.00"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"10.50","1":"10.50"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"10.50","1":"10.50"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"10.84","1":"10.84"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"10.00","1":"10.00"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"9.61","1":"9.61"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"10.44","1":"10.44"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"10.50","1":"10.50"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"10.69","1":"10.69"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"10.25","1":"10.25"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"10.00","1":"10.00"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"10.01","1":"10.01"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"10.21","1":"10.21"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"10.06","1":"10.06"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"10.11","1":"10.11"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"10.00","1":"10.00"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"10.00","1":"10.00"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"9.83","1":"9.83"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"9.83","1":"9.83"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"9.89","1":"9.89"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"9.68","1":"9.68"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"9.00","1":"9.00"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"9.60","1":"9.60"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"9.50","1":"9.50"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"9.99","1":"9.99"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"10.00","1":"10.00"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"9.75","1":"9.75"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"10.15","1":"10.15"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"10.00","1":"10.00"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"10.00","1":"10.00"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"9.90","1":"9.90"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"10.00","1":"10.00"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"10.10","1":"10.10"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"10.05","1":"10.05"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"10.00","1":"10.00"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"10.00","1":"10.00"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"10.18","1":"10.18"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"10.15","1":"10.15"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"10.19","1":"10.19"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"10.19","1":"10.19"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"10.20","1":"10.20"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"9.90","1":"9.90"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"10.10","1":"10.10"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"10.00","1":"10.00"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"10.20","1":"10.20"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"10.00","1":"10.00"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"10.00","1":"10.00"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"10.39","1":"10.39"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"10.50","1":"10.50"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"10.65","1":"10.65"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"10.93","1":"10.93"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"10.76","1":"10.76"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"10.75","1":"10.75"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"10.70","1":"10.70"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"11.10","1":"11.10"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"11.15","1":"11.15"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"11.20","1":"11.20"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"11.14","1":"11.14"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"11.10","1":"11.10"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"10.91","1":"10.91"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"11.00","1":"11.00"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"10.55","1":"10.55"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"10.75","1":"10.75"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"10.92","1":"10.92"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"11.76","1":"11.76"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"11.72","1":"11.72"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"12.72","1":"12.72"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"12.45","1":"12.45"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"12.00","1":"12.00"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"11.30","1":"11.30"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"11.89","1":"11.89"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"12.18","1":"12.18"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"12.00","1":"12.00"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"11.80","1":"11.80"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"12.00","1":"12.00"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"12.14","1":"12.14"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"12.30","1":"12.30"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"12.37","1":"12.37"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"12.53","1":"12.53"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"12.79","1":"12.79"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"12.50","1":"12.50"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"12.55","1":"12.55"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"12.65","1":"12.65"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"12.75","1":"12.75"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"12.40","1":"12.40"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"12.79","1":"12.79"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"13.05","1":"13.05"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"13.71","1":"13.71"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"14.18","1":"14.18"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"14.50","1":"14.50"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"14.39","1":"14.39"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"15.39","1":"15.39"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"15.44","1":"15.44"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"14.83","1":"14.83"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"14.91","1":"14.91"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"15.00","1":"15.00"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"14.63","1":"14.63"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"15.00","1":"15.00"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"14.60","1":"14.60"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"15.00","1":"15.00"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"14.97","1":"14.97"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"14.52","1":"14.52"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"14.02","1":"14.02"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"14.00","1":"14.00"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"14.45","1":"14.45"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"14.21","1":"14.21"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"14.27","1":"14.27"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"14.18","1":"14.18"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"13.87","1":"13.87"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"14.40","1":"14.40"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"14.20","1":"14.20"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"13.95","1":"13.95"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"14.40","1":"14.40"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"14.03","1":"14.03"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"14.20","1":"14.20"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"14.00","1":"14.00"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"14.00","1":"14.00"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"13.75","1":"13.75"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"14.20","1":"14.20"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"14.30","1":"14.30"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"14.01","1":"14.01"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"14.22","1":"14.22"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"14.49","1":"14.49"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"14.30","1":"14.30"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"14.49","1":"14.49"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"13.94","1":"13.94"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"14.40","1":"14.40"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"14.60","1":"14.60"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"14.55","1":"14.55"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"14.55","1":"14.55"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"14.63","1":"14.63"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"14.60","1":"14.60"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"14.27","1":"14.27"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"14.18","1":"14.18"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"14.33","1":"14.33"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"14.90","1":"14.90"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"15.90","1":"15.90"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"15.83","1":"15.83"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"15.95","1":"15.95"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"16.22","1":"16.22"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"16.74","1":"16.74"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"16.91","1":"16.91"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"17.00","1":"17.00"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"16.94","1":"16.94"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"16.90","1":"16.90"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"16.51","1":"16.51"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"15.70","1":"15.70"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"15.91","1":"15.91"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"16.10","1":"16.10"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"15.79","1":"15.79"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"15.81","1":"15.81"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"16.12","1":"16.12"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"15.60","1":"15.60"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"16.00","1":"16.00"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"16.10","1":"16.10"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"16.45","1":"16.45"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"16.49","1":"16.49"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"16.28","1":"16.28"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"17.20","1":"17.20"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"17.17","1":"17.17"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"16.71","1":"16.71"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"16.54","1":"16.54"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"16.50","1":"16.50"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"16.23","1":"16.23"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"16.20","1":"16.20"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"15.30","1":"15.30"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"15.32","1":"15.32"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"15.11","1":"15.11"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"14.87","1":"14.87"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"14.97","1":"14.97"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"14.38","1":"14.38"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"14.70","1":"14.70"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"14.91","1":"14.91"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"15.08","1":"15.08"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"15.30","1":"15.30"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"15.15","1":"15.15"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"15.20","1":"15.20"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"15.00","1":"15.00"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"14.82","1":"14.82"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"14.75","1":"14.75"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"14.80","1":"14.80"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"15.00","1":"15.00"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"14.94","1":"14.94"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"14.96","1":"14.96"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"14.99","1":"14.99"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"14.75","1":"14.75"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"15.32","1":"15.32"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"15.51","1":"15.51"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"16.15","1":"16.15"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"16.63","1":"16.63"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"16.26","1":"16.26"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"16.20","1":"16.20"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"16.09","1":"16.09"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"16.01","1":"16.01"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"15.70","1":"15.70"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"15.70","1":"15.70"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"16.00","1":"16.00"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"15.65","1":"15.65"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"15.20","1":"15.20"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"15.50","1":"15.50"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"15.50","1":"15.50"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"14.99","1":"14.99"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"15.00","1":"15.00"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"14.54","1":"14.54"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"14.85","1":"14.85"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"15.00","1":"15.00"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"15.00","1":"15.00"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"15.01","1":"15.01"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"14.78","1":"14.78"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"15.40","1":"15.40"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"15.02","1":"15.02"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"15.21","1":"15.21"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"16.19","1":"16.19"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"17.19","1":"17.19"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"17.29","1":"17.29"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"17.47","1":"17.47"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"17.08","1":"17.08"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"16.97","1":"16.97"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"16.20","1":"16.20"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"15.86","1":"15.86"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"15.18","1":"15.18"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"15.00","1":"15.00"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"15.74","1":"15.74"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"16.15","1":"16.15"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"15.76","1":"15.76"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"16.18","1":"16.18"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"16.00","1":"16.00"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"15.80","1":"15.80"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"15.80","1":"15.80"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"15.86","1":"15.86"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"15.61","1":"15.61"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"15.10","1":"15.10"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"15.64","1":"15.64"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"15.50","1":"15.50"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"15.55","1":"15.55"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"15.80","1":"15.80"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"16.45","1":"16.45"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"16.25","1":"16.25"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"16.19","1":"16.19"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"16.00","1":"16.00"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"16.01","1":"16.01"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"15.77","1":"15.77"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"15.65","1":"15.65"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"15.86","1":"15.86"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"15.52","1":"15.52"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"15.70","1":"15.70"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"16.00","1":"16.00"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"16.10","1":"16.10"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"16.00","1":"16.00"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"16.00","1":"16.00"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"15.84","1":"15.84"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"15.55","1":"15.55"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"15.75","1":"15.75"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"15.50","1":"15.50"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"15.14","1":"15.14"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"15.15","1":"15.15"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"15.25","1":"15.25"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"15.20","1":"15.20"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"15.16","1":"15.16"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"14.59","1":"14.59"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"14.59","1":"14.59"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"15.00","1":"15.00"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"14.08","1":"14.08"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"13.90","1":"13.90"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"14.00","1":"14.00"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"14.00","1":"14.00"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"14.00","1":"14.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"14.29","1":"14.29"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"14.50","1":"14.50"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"14.60","1":"14.60"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"14.95","1":"14.95"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"14.87","1":"14.87"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"14.93","1":"14.93"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"14.01","1":"14.01"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"14.41","1":"14.41"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"14.62","1":"14.62"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"14.57","1":"14.57"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"14.95","1":"14.95"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"15.00","1":"15.00"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"15.39","1":"15.39"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"15.70","1":"15.70"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"15.35","1":"15.35"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"15.15","1":"15.15"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"15.32","1":"15.32"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"15.50","1":"15.50"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"15.61","1":"15.61"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"16.10","1":"16.10"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"16.06","1":"16.06"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"17.06","1":"17.06"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"16.31","1":"16.31"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"16.34","1":"16.34"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"17.32","1":"17.32"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"16.45","1":"16.45"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"15.47","1":"15.47"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"15.24","1":"15.24"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"14.55","1":"14.55"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"14.80","1":"14.80"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"15.15","1":"15.15"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"15.00","1":"15.00"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"14.91","1":"14.91"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"14.60","1":"14.60"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"14.30","1":"14.30"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"13.40","1":"13.40"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"14.40","1":"14.40"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"14.20","1":"14.20"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"14.50","1":"14.50"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"14.10","1":"14.10"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"13.10","1":"13.10"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"13.65","1":"13.65"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"14.43","1":"14.43"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"13.43","1":"13.43"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"14.13","1":"14.13"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"13.46","1":"13.46"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"12.56","1":"12.56"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"13.44","1":"13.44"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"14.40","1":"14.40"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"14.81","1":"14.81"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"14.68","1":"14.68"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"14.92","1":"14.92"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"14.50","1":"14.50"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"14.34","1":"14.34"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"14.51","1":"14.51"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"14.80","1":"14.80"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"15.12","1":"15.12"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"15.50","1":"15.50"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"16.07","1":"16.07"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"16.05","1":"16.05"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"15.57","1":"15.57"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"16.05","1":"16.05"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"15.69","1":"15.69"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"15.90","1":"15.90"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"15.30","1":"15.30"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"15.65","1":"15.65"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"15.11","1":"15.11"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"14.11","1":"14.11"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"14.99","1":"14.99"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"14.09","1":"14.09"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"13.59","1":"13.59"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"13.90","1":"13.90"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"14.00","1":"14.00"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"14.20","1":"14.20"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"14.15","1":"14.15"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"13.71","1":"13.71"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"13.50","1":"13.50"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"13.71","1":"13.71"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"14.00","1":"14.00"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"14.00","1":"14.00"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"14.10","1":"14.10"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"14.00","1":"14.00"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"14.38","1":"14.38"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"14.23","1":"14.23"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"14.27","1":"14.27"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"14.80","1":"14.80"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"14.58","1":"14.58"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"14.55","1":"14.55"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"15.00","1":"15.00"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"14.50","1":"14.50"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"14.40","1":"14.40"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"13.70","1":"13.70"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"14.00","1":"14.00"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"14.00","1":"14.00"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"13.63","1":"13.63"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"14.20","1":"14.20"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"13.30","1":"13.30"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"13.60","1":"13.60"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"13.52","1":"13.52"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"12.80","1":"12.80"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"13.55","1":"13.55"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"13.90","1":"13.90"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"14.19","1":"14.19"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"13.86","1":"13.86"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"14.29","1":"14.29"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"14.10","1":"14.10"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"14.03","1":"14.03"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"14.30","1":"14.30"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"13.68","1":"13.68"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"13.65","1":"13.65"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"14.25","1":"14.25"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"14.20","1":"14.20"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"13.71","1":"13.71"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"14.00","1":"14.00"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"14.00","1":"14.00"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"13.70","1":"13.70"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"13.75","1":"13.75"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"13.26","1":"13.26"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"14.00","1":"14.00"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"13.45","1":"13.45"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"13.12","1":"13.12"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"13.15","1":"13.15"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"13.01","1":"13.01"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"13.35","1":"13.35"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"12.78","1":"12.78"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"12.93","1":"12.93"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"13.29","1":"13.29"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"12.75","1":"12.75"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"12.60","1":"12.60"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"13.40","1":"13.40"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"13.99","1":"13.99"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"13.89","1":"13.89"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"13.98","1":"13.98"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"13.80","1":"13.80"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"14.00","1":"14.00"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"14.00","1":"14.00"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"13.51","1":"13.51"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"14.05","1":"14.05"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"14.00","1":"14.00"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"13.80","1":"13.80"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"13.80","1":"13.80"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"14.00","1":"14.00"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"13.50","1":"13.50"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"13.74","1":"13.74"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"13.41","1":"13.41"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"13.20","1":"13.20"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"13.33","1":"13.33"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"14.33","1":"14.33"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"13.75","1":"13.75"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"14.41","1":"14.41"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"14.48","1":"14.48"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"13.75","1":"13.75"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"13.95","1":"13.95"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"14.00","1":"14.00"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"14.40","1":"14.40"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"14.13","1":"14.13"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"14.05","1":"14.05"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"14.80","1":"14.80"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"14.52","1":"14.52"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"14.51","1":"14.51"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"14.21","1":"14.21"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"15.21","1":"15.21"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"15.00","1":"15.00"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"15.01","1":"15.01"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"15.00","1":"15.00"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"15.97","1":"15.97"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"15.20","1":"15.20"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"15.95","1":"15.95"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"15.22","1":"15.22"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"15.20","1":"15.20"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"14.70","1":"14.70"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"15.00","1":"15.00"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"15.01","1":"15.01"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"15.05","1":"15.05"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"15.00","1":"15.00"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"15.40","1":"15.40"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"15.45","1":"15.45"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"15.60","1":"15.60"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"15.20","1":"15.20"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"15.10","1":"15.10"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"15.10","1":"15.10"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"15.10","1":"15.10"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"15.10","1":"15.10"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"15.25","1":"15.25"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"15.57","1":"15.57"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"15.50","1":"15.50"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"15.88","1":"15.88"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"16.17","1":"16.17"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"16.50","1":"16.50"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"16.40","1":"16.40"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"15.42","1":"15.42"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"16.42","1":"16.42"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"16.99","1":"16.99"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"17.23","1":"17.23"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"16.25","1":"16.25"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"17.20","1":"17.20"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"16.20","1":"16.20"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"15.40","1":"15.40"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"16.40","1":"16.40"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"16.01","1":"16.01"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"16.00","1":"16.00"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"15.80","1":"15.80"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"14.80","1":"14.80"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"15.50","1":"15.50"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"16.00","1":"16.00"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"16.00","1":"16.00"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"16.00","1":"16.00"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"15.60","1":"15.60"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"16.50","1":"16.50"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"15.83","1":"15.83"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"15.00","1":"15.00"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"16.00","1":"16.00"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"16.02","1":"16.02"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"16.15","1":"16.15"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"16.50","1":"16.50"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"16.90","1":"16.90"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"17.00","1":"17.00"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"16.96","1":"16.96"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"17.00","1":"17.00"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"16.50","1":"16.50"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"16.20","1":"16.20"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"16.10","1":"16.10"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"16.02","1":"16.02"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"15.55","1":"15.55"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"15.55","1":"15.55"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"15.40","1":"15.40"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"15.01","1":"15.01"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"15.50","1":"15.50"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"16.00","1":"16.00"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"16.11","1":"16.11"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"15.11","1":"15.11"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"14.11","1":"14.11"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"13.11","1":"13.11"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"12.12","1":"12.12"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"12.77","1":"12.77"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"13.77","1":"13.77"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"14.26","1":"14.26"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"13.70","1":"13.70"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"14.20","1":"14.20"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"14.46","1":"14.46"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"15.44","1":"15.44"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"15.50","1":"15.50"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"16.00","1":"16.00"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"16.00","1":"16.00"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"15.84","1":"15.84"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"15.89","1":"15.89"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"15.50","1":"15.50"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"15.50","1":"15.50"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"15.00","1":"15.00"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"15.00","1":"15.00"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"15.00","1":"15.00"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"14.01","1":"14.01"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"14.50","1":"14.50"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"14.40","1":"14.40"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"13.94","1":"13.94"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"14.00","1":"14.00"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"14.00","1":"14.00"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"15.00","1":"15.00"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"15.50","1":"15.50"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"15.49","1":"15.49"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"15.40","1":"15.40"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"15.00","1":"15.00"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"16.00","1":"16.00"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"16.00","1":"16.00"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"16.00","1":"16.00"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"15.98","1":"15.98"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"16.00","1":"16.00"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"15.50","1":"15.50"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"15.20","1":"15.20"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"15.00","1":"15.00"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"15.93","1":"15.93"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"15.01","1":"15.01"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"15.00","1":"15.00"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"15.50","1":"15.50"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"15.40","1":"15.40"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"15.00","1":"15.00"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"14.75","1":"14.75"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"15.55","1":"15.55"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"15.90","1":"15.90"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"15.06","1":"15.06"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"15.05","1":"15.05"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"14.10","1":"14.10"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"13.90","1":"13.90"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"13.13","1":"13.13"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"12.55","1":"12.55"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"13.00","1":"13.00"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"12.42","1":"12.42"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"13.30","1":"13.30"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"12.99","1":"12.99"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"13.00","1":"13.00"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"12.00","1":"12.00"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"13.00","1":"13.00"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"13.80","1":"13.80"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"13.80","1":"13.80"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"12.80","1":"12.80"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"11.81","1":"11.81"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"12.81","1":"12.81"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"13.81","1":"13.81"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"12.81","1":"12.81"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"13.81","1":"13.81"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"12.81","1":"12.81"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"12.00","1":"12.00"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"13.00","1":"13.00"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"12.50","1":"12.50"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"13.15","1":"13.15"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"13.06","1":"13.06"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"13.49","1":"13.49"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"14.37","1":"14.37"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"15.23","1":"15.23"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"15.98","1":"15.98"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"14.32","1":"14.32"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"13.32","1":"13.32"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"13.00","1":"13.00"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"13.00","1":"13.00"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"12.15","1":"12.15"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"11.51","1":"11.51"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"12.51","1":"12.51"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"13.50","1":"13.50"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"13.50","1":"13.50"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"14.46","1":"14.46"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"15.43","1":"15.43"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"14.76","1":"14.76"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"12.48","1":"12.48"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"11.48","1":"11.48"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"10.51","1":"10.51"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"9.56","1":"9.56"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"10.56","1":"10.56"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"11.56","1":"11.56"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"10.57","1":"10.57"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"12.56","1":"12.56"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"13.56","1":"13.56"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"14.56","1":"14.56"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"14.56","1":"14.56"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"14.71","1":"14.71"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"15.71","1":"15.71"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"15.70","1":"15.70"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"15.19","1":"15.19"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"15.87","1":"15.87"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"16.00","1":"16.00"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"16.48","1":"16.48"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"16.74","1":"16.74"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"16.49","1":"16.49"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"17.40","1":"17.40"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"17.50","1":"17.50"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"17.95","1":"17.95"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"18.75","1":"18.75"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"17.75","1":"17.75"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"16.75","1":"16.75"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"17.50","1":"17.50"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"17.50","1":"17.50"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"18.50","1":"18.50"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"19.47","1":"19.47"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"20.00","1":"20.00"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"19.01","1":"19.01"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"18.76","1":"18.76"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"18.51","1":"18.51"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"19.51","1":"19.51"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"19.01","1":"19.01"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"19.67","1":"19.67"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"20.00","1":"20.00"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"20.00","1":"20.00"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"19.60","1":"19.60"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"19.65","1":"19.65"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"18.65","1":"18.65"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"19.00","1":"19.00"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"18.99","1":"18.99"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"18.51","1":"18.51"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"19.51","1":"19.51"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"18.58","1":"18.58"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"17.76","1":"17.76"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"18.76","1":"18.76"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"18.50","1":"18.50"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"19.00","1":"19.00"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"20.00","1":"20.00"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"20.74","1":"20.74"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"21.03","1":"21.03"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"20.25","1":"20.25"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"19.60","1":"19.60"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"19.85","1":"19.85"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"20.00","1":"20.00"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"20.00","1":"20.00"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"20.00","1":"20.00"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"19.50","1":"19.50"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"18.33","1":"18.33"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"17.14","1":"17.14"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"16.60","1":"16.60"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"17.65","1":"17.65"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"17.55","1":"17.55"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"18.00","1":"18.00"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"18.50","1":"18.50"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"19.50","1":"19.50"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"18.14","1":"18.14"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"17.50","1":"17.50"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"17.55","1":"17.55"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"16.75","1":"16.75"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"17.85","1":"17.85"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"17.00","1":"17.00"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"16.12","1":"16.12"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"14.92","1":"14.92"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"13.82","1":"13.82"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"14.85","1":"14.85"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"15.95","1":"15.95"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"17.05","1":"17.05"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"17.89","1":"17.89"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"17.50","1":"17.50"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"17.22","1":"17.22"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"18.00","1":"18.00"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"18.50","1":"18.50"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"18.40","1":"18.40"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"17.10","1":"17.10"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"17.99","1":"17.99"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"16.65","1":"16.65"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"17.89","1":"17.89"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"19.23","1":"19.23"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"19.00","1":"19.00"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"19.50","1":"19.50"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"18.51","1":"18.51"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"19.00","1":"19.00"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"17.61","1":"17.61"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"18.87","1":"18.87"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"18.00","1":"18.00"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"19.34","1":"19.34"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"18.05","1":"18.05"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"17.70","1":"17.70"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"19.02","1":"19.02"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"18.51","1":"18.51"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"18.50","1":"18.50"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"18.24","1":"18.24"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"18.24","1":"18.24"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"18.00","1":"18.00"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"18.50","1":"18.50"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"18.50","1":"18.50"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"18.50","1":"18.50"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"18.00","1":"18.00"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"18.25","1":"18.25"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"19.33","1":"19.33"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"20.38","1":"20.38"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"20.55","1":"20.55"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"20.50","1":"20.50"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"19.75","1":"19.75"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"20.15","1":"20.15"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"19.85","1":"19.85"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"19.40","1":"19.40"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"19.50","1":"19.50"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"19.00","1":"19.00"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"18.60","1":"18.60"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"19.99","1":"19.99"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"19.00","1":"19.00"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"18.50","1":"18.50"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"19.00","1":"19.00"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"19.03","1":"19.03"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"19.10","1":"19.10"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"18.99","1":"18.99"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"18.99","1":"18.99"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"18.03","1":"18.03"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"19.20","1":"19.20"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"18.56","1":"18.56"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"18.54","1":"18.54"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"18.60","1":"18.60"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"18.61","1":"18.61"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"18.56","1":"18.56"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"19.95","1":"19.95"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"20.50","1":"20.50"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"20.00","1":"20.00"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"21.00","1":"21.00"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"20.60","1":"20.60"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"20.10","1":"20.10"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"20.00","1":"20.00"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"20.75","1":"20.75"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"19.21","1":"19.21"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"18.00","1":"18.00"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"18.67","1":"18.67"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"19.98","1":"19.98"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"19.97","1":"19.97"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"20.80","1":"20.80"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"21.99","1":"21.99"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"20.50","1":"20.50"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"21.40","1":"21.40"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"21.30","1":"21.30"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"20.00","1":"20.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"20.50","1":"20.50"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"20.50","1":"20.50"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"19.01","1":"19.01"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"19.01","1":"19.01"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"20.43","1":"20.43"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"21.79","1":"21.79"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"20.20","1":"20.20"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"20.00","1":"20.00"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"20.50","1":"20.50"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"21.92","1":"21.92"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"21.50","1":"21.50"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"21.50","1":"21.50"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"21.50","1":"21.50"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"22.00","1":"22.00"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"23.10","1":"23.10"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"22.90","1":"22.90"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"21.51","1":"21.51"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"22.12","1":"22.12"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"21.50","1":"21.50"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"21.50","1":"21.50"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"21.50","1":"21.50"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"22.00","1":"22.00"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"22.00","1":"22.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"23.49","1":"23.49"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"23.20","1":"23.20"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"24.85","1":"24.85"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"26.00","1":"26.00"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"24.05","1":"24.05"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"24.50","1":"24.50"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"23.00","1":"23.00"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"22.01","1":"22.01"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"23.00","1":"23.00"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"23.00","1":"23.00"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"23.50","1":"23.50"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"22.10","1":"22.10"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"20.45","1":"20.45"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"21.00","1":"21.00"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"20.00","1":"20.00"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"20.00","1":"20.00"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"18.79","1":"18.79"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"18.99","1":"18.99"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"19.56","1":"19.56"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"19.56","1":"19.56"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"19.50","1":"19.50"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"19.50","1":"19.50"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"19.50","1":"19.50"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"18.50","1":"18.50"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"19.30","1":"19.30"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"20.55","1":"20.55"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"21.94","1":"21.94"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"22.50","1":"22.50"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"24.14","1":"24.14"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"23.50","1":"23.50"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"21.75","1":"21.75"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"21.75","1":"21.75"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"20.65","1":"20.65"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"20.65","1":"20.65"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"20.05","1":"20.05"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"19.36","1":"19.36"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"19.56","1":"19.56"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"20.70","1":"20.70"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"21.00","1":"21.00"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"21.50","1":"21.50"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"21.50","1":"21.50"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"21.50","1":"21.50"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"22.00","1":"22.00"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"22.01","1":"22.01"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"22.50","1":"22.50"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"22.25","1":"22.25"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"23.10","1":"23.10"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"23.50","1":"23.50"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"22.50","1":"22.50"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"22.00","1":"22.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"22.00","1":"22.00"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"22.75","1":"22.75"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"22.75","1":"22.75"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"22.00","1":"22.00"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"22.00","1":"22.00"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"22.45","1":"22.45"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"23.00","1":"23.00"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"24.50","1":"24.50"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"23.10","1":"23.10"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"23.99","1":"23.99"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"24.00","1":"24.00"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"24.00","1":"24.00"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"24.70","1":"24.70"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"25.00","1":"25.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"24.20","1":"24.20"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"25.65","1":"25.65"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"25.75","1":"25.75"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"25.70","1":"25.70"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"25.50","1":"25.50"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"24.99","1":"24.99"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"25.00","1":"25.00"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"26.45","1":"26.45"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"26.30","1":"26.30"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"26.45","1":"26.45"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"25.80","1":"25.80"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"25.87","1":"25.87"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"26.30","1":"26.30"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"26.00","1":"26.00"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"24.10","1":"24.10"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"24.10","1":"24.10"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"25.75","1":"25.75"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"25.95","1":"25.95"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"26.00","1":"26.00"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"25.95","1":"25.95"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"26.00","1":"26.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"26.00","1":"26.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"26.99","1":"26.99"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"25.50","1":"25.50"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"26.50","1":"26.50"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"25.50","1":"25.50"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"25.60","1":"25.60"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"25.99","1":"25.99"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"25.50","1":"25.50"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"25.60","1":"25.60"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"26.00","1":"26.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"24.50","1":"24.50"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"26.29","1":"26.29"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"24.25","1":"24.25"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"25.50","1":"25.50"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"26.50","1":"26.50"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"26.50","1":"26.50"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"26.99","1":"26.99"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"26.99","1":"26.99"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"25.50","1":"25.50"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"24.05","1":"24.05"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"25.50","1":"25.50"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"25.00","1":"25.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"24.50","1":"24.50"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"26.00","1":"26.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"27.95","1":"27.95"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"27.25","1":"27.25"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"26.75","1":"26.75"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"27.00","1":"27.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"26.50","1":"26.50"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"26.50","1":"26.50"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"24.60","1":"24.60"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"25.80","1":"25.80"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"25.25","1":"25.25"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"25.00","1":"25.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"25.50","1":"25.50"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"26.50","1":"26.50"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"26.50","1":"26.50"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"26.75","1":"26.75"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"27.25","1":"27.25"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"27.25","1":"27.25"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"27.59","1":"27.59"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"27.15","1":"27.15"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"27.50","1":"27.50"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"26.00","1":"26.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"26.95","1":"26.95"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"26.50","1":"26.50"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"27.00","1":"27.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"26.50","1":"26.50"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"27.00","1":"27.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"27.00","1":"27.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"26.00","1":"26.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"26.00","1":"26.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"26.00","1":"26.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"27.10","1":"27.10"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"27.99","1":"27.99"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"27.95","1":"27.95"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"25.86","1":"25.86"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"26.99","1":"26.99"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"26.70","1":"26.70"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"25.50","1":"25.50"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"25.75","1":"25.75"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"25.40","1":"25.40"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"24.00","1":"24.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"24.25","1":"24.25"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"23.50","1":"23.50"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"25.00","1":"25.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"25.50","1":"25.50"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"24.10","1":"24.10"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"24.99","1":"24.99"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"24.50","1":"24.50"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"24.55","1":"24.55"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"24.00","1":"24.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"25.00","1":"25.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"26.40","1":"26.40"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"25.50","1":"25.50"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"25.25","1":"25.25"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"25.00","1":"25.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"25.00","1":"25.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"25.00","1":"25.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"25.00","1":"25.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"25.00","1":"25.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"25.25","1":"25.25"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"26.99","1":"26.99"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"25.40","1":"25.40"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"25.69","1":"25.69"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"23.80","1":"23.80"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"23.00","1":"23.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"23.45","1":"23.45"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"22.99","1":"22.99"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"24.39","1":"24.39"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"22.60","1":"22.60"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"23.50","1":"23.50"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"22.50","1":"22.50"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"22.90","1":"22.90"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"22.00","1":"22.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"21.20","1":"21.20"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"21.52","1":"21.52"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"22.95","1":"22.95"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"22.50","1":"22.50"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"22.00","1":"22.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"22.70","1":"22.70"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"24.00","1":"24.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"23.50","1":"23.50"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"25.20","1":"25.20"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"23.15","1":"23.15"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"24.45","1":"24.45"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"23.15","1":"23.15"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"22.80","1":"22.80"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"22.25","1":"22.25"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"23.50","1":"23.50"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"21.15","1":"21.15"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"22.73","1":"22.73"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"24.30","1":"24.30"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"24.53","1":"24.53"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"25.00","1":"25.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"26.80","1":"26.80"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"24.79","1":"24.79"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"23.60","1":"23.60"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"25.37","1":"25.37"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"22.77","1":"22.77"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"24.00","1":"24.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"22.20","1":"22.20"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"22.00","1":"22.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"23.60","1":"23.60"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"24.00","1":"24.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"25.00","1":"25.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"24.75","1":"24.75"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"24.75","1":"24.75"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"25.00","1":"25.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"24.11","1":"24.11"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"25.00","1":"25.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"24.25","1":"24.25"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"25.00","1":"25.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"23.99","1":"23.99"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"25.75","1":"25.75"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"25.75","1":"25.75"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"26.99","1":"26.99"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"25.25","1":"25.25"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"25.00","1":"25.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"26.40","1":"26.40"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"26.99","1":"26.99"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"24.97","1":"24.97"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"25.39","1":"25.39"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"25.00","1":"25.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"23.15","1":"23.15"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"24.50","1":"24.50"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"24.90","1":"24.90"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"24.50","1":"24.50"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"24.00","1":"24.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"25.50","1":"25.50"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"25.00","1":"25.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"25.50","1":"25.50"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"25.50","1":"25.50"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"25.50","1":"25.50"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"25.50","1":"25.50"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"24.00","1":"24.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"24.00","1":"24.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"25.75","1":"25.75"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"24.00","1":"24.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"25.80","1":"25.80"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"27.73","1":"27.73"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"26.51","1":"26.51"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"28.49","1":"28.49"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"30.00","1":"30.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"32.88","1":"32.88"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"31.25","1":"31.25"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"31.25","1":"31.25"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"33.00","1":"33.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"32.39","1":"32.39"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"30.98","1":"30.98"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"28.66","1":"28.66"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"27.25","1":"27.25"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"26.00","1":"26.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"26.00","1":"26.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"25.99","1":"25.99"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"24.10","1":"24.10"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"25.90","1":"25.90"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"25.50","1":"25.50"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"23.59","1":"23.59"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"25.30","1":"25.30"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"24.00","1":"24.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"25.80","1":"25.80"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"27.73","1":"27.73"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"25.15","1":"25.15"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"25.15","1":"25.15"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"25.00","1":"25.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"26.87","1":"26.87"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"28.87","1":"28.87"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"26.71","1":"26.71"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"24.80","1":"24.80"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"26.65","1":"26.65"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"27.84","1":"27.84"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"27.00","1":"27.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"27.00","1":"27.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"29.00","1":"29.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"27.50","1":"27.50"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"27.00","1":"27.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"29.56","1":"29.56"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"29.70","1":"29.70"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"31.50","1":"31.50"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"32.75","1":"32.75"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"30.30","1":"30.30"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"31.00","1":"31.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"30.00","1":"30.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"27.75","1":"27.75"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"26.00","1":"26.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"27.50","1":"27.50"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"28.26","1":"28.26"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"29.00","1":"29.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"29.50","1":"29.50"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"28.00","1":"28.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"27.50","1":"27.50"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"26.00","1":"26.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"25.00","1":"25.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"26.87","1":"26.87"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"28.87","1":"28.87"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"27.01","1":"27.01"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"29.00","1":"29.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"27.50","1":"27.50"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"25.50","1":"25.50"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"25.00","1":"25.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"24.01","1":"24.01"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"24.00","1":"24.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"25.75","1":"25.75"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"26.50","1":"26.50"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"24.26","1":"24.26"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"25.49","1":"25.49"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"25.49","1":"25.49"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"24.00","1":"24.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"24.00","1":"24.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"23.50","1":"23.50"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"23.25","1":"23.25"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"24.00","1":"24.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"25.00","1":"25.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"25.00","1":"25.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"26.00","1":"26.00"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"25.00","1":"25.00"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"26.88","1":"26.88"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"27.00","1":"27.00"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"26.15","1":"26.15"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"25.20","1":"25.20"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"25.00","1":"25.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"25.00","1":"25.00"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"24.35","1":"24.35"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"26.18","1":"26.18"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"24.22","1":"24.22"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"24.25","1":"24.25"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"24.45","1":"24.45"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"24.50","1":"24.50"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"24.25","1":"24.25"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"25.20","1":"25.20"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"25.00","1":"25.00"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"23.33","1":"23.33"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"23.00","1":"23.00"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"24.73","1":"24.73"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"26.50","1":"26.50"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"28.00","1":"28.00"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"26.80","1":"26.80"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"28.20","1":"28.20"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"26.74","1":"26.74"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"26.80","1":"26.80"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"27.00","1":"27.00"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"26.00","1":"26.00"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"26.50","1":"26.50"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"26.00","1":"26.00"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"25.95","1":"25.95"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"26.00","1":"26.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"24.51","1":"24.51"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"23.51","1":"23.51"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"24.87","1":"24.87"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"25.38","1":"25.38"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"25.05","1":"25.05"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"25.00","1":"25.00"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"25.70","1":"25.70"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"25.00","1":"25.00"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"23.69","1":"23.69"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"23.73","1":"23.73"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"24.50","1":"24.50"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"25.99","1":"25.99"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"25.70","1":"25.70"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"25.00","1":"25.00"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"25.70","1":"25.70"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"25.00","1":"25.00"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"26.85","1":"26.85"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"26.00","1":"26.00"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"25.00","1":"25.00"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"26.85","1":"26.85"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"25.26","1":"25.26"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"24.50","1":"24.50"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"24.00","1":"24.00"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"24.11","1":"24.11"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"24.00","1":"24.00"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"24.70","1":"24.70"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"26.54","1":"26.54"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"26.50","1":"26.50"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"25.20","1":"25.20"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"26.95","1":"26.95"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"26.50","1":"26.50"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"26.91","1":"26.91"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"30.50","1":"30.50"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"28.21","1":"28.21"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"26.09","1":"26.09"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"25.50","1":"25.50"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"27.18","1":"27.18"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"27.50","1":"27.50"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"27.50","1":"27.50"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"27.00","1":"27.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"27.00","1":"27.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"26.75","1":"26.75"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"28.71","1":"28.71"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"29.76","1":"29.76"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"31.45","1":"31.45"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"30.22","1":"30.22"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"32.04","1":"32.04"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"29.95","1":"29.95"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"29.95","1":"29.95"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"27.94","1":"27.94"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"27.94","1":"27.94"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"26.28","1":"26.28"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"26.28","1":"26.28"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"26.28","1":"26.28"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"28.44","1":"28.44"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"30.65","1":"30.65"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"30.65","1":"30.65"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"28.13","1":"28.13"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"28.13","1":"28.13"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"28.13","1":"28.13"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"30.00","1":"30.00"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"30.00","1":"30.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"30.00","1":"30.00"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"32.85","1":"32.85"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"30.10","1":"30.10"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"30.10","1":"30.10"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"31.00","1":"31.00"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"32.09","1":"32.09"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"32.00","1":"32.00"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"32.00","1":"32.00"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"32.00","1":"32.00"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"34.99","1":"34.99"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"34.99","1":"34.99"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"32.25","1":"32.25"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"30.05","1":"30.05"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"27.36","1":"27.36"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"30.10","1":"30.10"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"27.11","1":"27.11"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"28.11","1":"28.11"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"27.00","1":"27.00"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"29.70","1":"29.70"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"29.00","1":"29.00"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"29.00","1":"29.00"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"29.00","1":"29.00"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"29.00","1":"29.00"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"29.00","1":"29.00"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"29.00","1":"29.00"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"29.00","1":"29.00"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"31.89","1":"31.89"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"31.89","1":"31.89"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"29.56","1":"29.56"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"26.70","1":"26.70"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"29.35","1":"29.35"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"29.35","1":"29.35"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"29.29","1":"29.29"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"29.29","1":"29.29"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"29.29","1":"29.29"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"29.29","1":"29.29"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"29.00","1":"29.00"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"29.00","1":"29.00"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"29.00","1":"29.00"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"29.00","1":"29.00"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"29.00","1":"29.00"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"29.00","1":"29.00"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"29.00","1":"29.00"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"28.90","1":"28.90"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"28.90","1":"28.90"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"27.95","1":"27.95"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"28.00","1":"28.00"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"25.30","1":"25.30"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"25.30","1":"25.30"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"27.01","1":"27.01"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"27.01","1":"27.01"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"26.95","1":"26.95"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"24.35","1":"24.35"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"26.79","1":"26.79"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"26.00","1":"26.00"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"26.01","1":"26.01"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"26.01","1":"26.01"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"26.01","1":"26.01"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"26.01","1":"26.01"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"26.65","1":"26.65"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"29.32","1":"29.32"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"28.50","1":"28.50"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"28.38","1":"28.38"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"30.15","1":"30.15"}]}