{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"25.70","1":"25.70"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"25.01","1":"25.01"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"25.00","1":"25.00"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"25.80","1":"25.80"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"24.87","1":"24.87"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"25.15","1":"25.15"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"24.99","1":"24.99"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"24.57","1":"24.57"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"23.35","1":"23.35"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"23.11","1":"23.11"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"23.42","1":"23.42"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"24.00","1":"24.00"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"24.11","1":"24.11"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"25.31","1":"25.31"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"25.28","1":"25.28"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"25.30","1":"25.30"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"25.40","1":"25.40"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"25.00","1":"25.00"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"25.00","1":"25.00"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"25.60","1":"25.60"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"25.50","1":"25.50"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"25.25","1":"25.25"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"24.77","1":"24.77"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"25.20","1":"25.20"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"25.25","1":"25.25"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"25.25","1":"25.25"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"25.25","1":"25.25"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"25.60","1":"25.60"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"24.99","1":"24.99"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"26.23","1":"26.23"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"27.40","1":"27.40"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"28.77","1":"28.77"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"28.00","1":"28.00"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"28.01","1":"28.01"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"27.85","1":"27.85"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"28.61","1":"28.61"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"28.50","1":"28.50"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"28.28","1":"28.28"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"27.02","1":"27.02"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"27.50","1":"27.50"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"28.22","1":"28.22"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"28.52","1":"28.52"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"28.20","1":"28.20"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"28.65","1":"28.65"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"29.70","1":"29.70"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"28.23","1":"28.23"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"26.82","1":"26.82"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"26.25","1":"26.25"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"25.25","1":"25.25"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"26.50","1":"26.50"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"26.35","1":"26.35"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"25.05","1":"25.05"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"25.50","1":"25.50"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"24.46","1":"24.46"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"24.00","1":"24.00"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"23.35","1":"23.35"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"23.60","1":"23.60"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"23.51","1":"23.51"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"23.75","1":"23.75"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"22.61","1":"22.61"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"23.24","1":"23.24"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"22.22","1":"22.22"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"22.70","1":"22.70"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"23.00","1":"23.00"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"22.50","1":"22.50"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"22.00","1":"22.00"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"22.20","1":"22.20"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"22.50","1":"22.50"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"22.05","1":"22.05"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"22.50","1":"22.50"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"23.00","1":"23.00"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"22.40","1":"22.40"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"21.64","1":"21.64"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"22.24","1":"22.24"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"21.84","1":"21.84"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"21.49","1":"21.49"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"20.50","1":"20.50"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"19.50","1":"19.50"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"20.33","1":"20.33"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"19.67","1":"19.67"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"20.67","1":"20.67"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"21.51","1":"21.51"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"22.58","1":"22.58"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"23.58","1":"23.58"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"23.90","1":"23.90"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"23.60","1":"23.60"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"24.00","1":"24.00"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"23.75","1":"23.75"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"23.00","1":"23.00"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"23.15","1":"23.15"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"24.30","1":"24.30"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"24.55","1":"24.55"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"24.27","1":"24.27"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"22.99","1":"22.99"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"22.00","1":"22.00"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"22.00","1":"22.00"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"22.00","1":"22.00"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"21.79","1":"21.79"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"20.71","1":"20.71"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"19.68","1":"19.68"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"18.72","1":"18.72"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"17.90","1":"17.90"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"18.90","1":"18.90"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"19.21","1":"19.21"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"19.52","1":"19.52"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"18.78","1":"18.78"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"19.38","1":"19.38"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"19.97","1":"19.97"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"19.99","1":"19.99"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"19.50","1":"19.50"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"19.00","1":"19.00"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"19.50","1":"19.50"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"19.85","1":"19.85"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"19.10","1":"19.10"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"19.18","1":"19.18"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"19.30","1":"19.30"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"19.28","1":"19.28"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"19.10","1":"19.10"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"19.99","1":"19.99"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"20.01","1":"20.01"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"20.05","1":"20.05"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"20.05","1":"20.05"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"20.05","1":"20.05"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"20.40","1":"20.40"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"21.00","1":"21.00"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"22.04","1":"22.04"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"22.89","1":"22.89"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"24.00","1":"24.00"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"23.99","1":"23.99"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"23.75","1":"23.75"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"24.40","1":"24.40"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"24.73","1":"24.73"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"25.16","1":"25.16"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"25.60","1":"25.60"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"25.51","1":"25.51"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"25.44","1":"25.44"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"25.65","1":"25.65"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"25.27","1":"25.27"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"24.50","1":"24.50"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"23.60","1":"23.60"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"22.42","1":"22.42"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"23.54","1":"23.54"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"23.54","1":"23.54"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"24.58","1":"24.58"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"23.36","1":"23.36"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"24.35","1":"24.35"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"24.00","1":"24.00"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"23.96","1":"23.96"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"24.00","1":"24.00"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"24.12","1":"24.12"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"24.77","1":"24.77"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"25.37","1":"25.37"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"25.50","1":"25.50"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"26.31","1":"26.31"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"25.00","1":"25.00"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"26.25","1":"26.25"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"25.90","1":"25.90"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"24.61","1":"24.61"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"24.58","1":"24.58"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"24.05","1":"24.05"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"24.39","1":"24.39"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"24.31","1":"24.31"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"24.21","1":"24.21"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"23.50","1":"23.50"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"23.60","1":"23.60"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"23.75","1":"23.75"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"23.25","1":"23.25"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"22.63","1":"22.63"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"23.07","1":"23.07"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"23.59","1":"23.59"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"22.93","1":"22.93"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"23.24","1":"23.24"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"22.40","1":"22.40"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"22.80","1":"22.80"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"22.05","1":"22.05"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"22.82","1":"22.82"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"22.16","1":"22.16"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"22.15","1":"22.15"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"22.05","1":"22.05"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"22.88","1":"22.88"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"23.40","1":"23.40"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"23.42","1":"23.42"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"23.45","1":"23.45"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"23.15","1":"23.15"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"23.05","1":"23.05"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"23.50","1":"23.50"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"23.11","1":"23.11"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"23.41","1":"23.41"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"23.31","1":"23.31"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"23.30","1":"23.30"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"23.11","1":"23.11"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"23.78","1":"23.78"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"23.60","1":"23.60"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"23.05","1":"23.05"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"23.25","1":"23.25"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"23.71","1":"23.71"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"23.35","1":"23.35"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"23.96","1":"23.96"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"24.03","1":"24.03"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"24.50","1":"24.50"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"24.23","1":"24.23"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"24.03","1":"24.03"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"24.08","1":"24.08"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"24.00","1":"24.00"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"24.19","1":"24.19"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"23.35","1":"23.35"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"23.56","1":"23.56"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"23.73","1":"23.73"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"23.50","1":"23.50"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"24.03","1":"24.03"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"24.18","1":"24.18"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"24.34","1":"24.34"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"24.14","1":"24.14"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"24.15","1":"24.15"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"23.35","1":"23.35"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"23.27","1":"23.27"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"23.09","1":"23.09"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"23.40","1":"23.40"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"23.00","1":"23.00"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"21.92","1":"21.92"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"21.54","1":"21.54"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"21.50","1":"21.50"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"21.62","1":"21.62"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"21.30","1":"21.30"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"21.35","1":"21.35"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"21.00","1":"21.00"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"21.22","1":"21.22"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"21.05","1":"21.05"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"20.90","1":"20.90"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"21.94","1":"21.94"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"23.03","1":"23.03"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"22.91","1":"22.91"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"22.65","1":"22.65"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"22.90","1":"22.90"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"24.04","1":"24.04"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"23.75","1":"23.75"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"24.01","1":"24.01"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"24.07","1":"24.07"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"25.25","1":"25.25"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"25.85","1":"25.85"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"26.40","1":"26.40"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"26.74","1":"26.74"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"26.19","1":"26.19"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"27.07","1":"27.07"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"26.50","1":"26.50"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"26.44","1":"26.44"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"25.15","1":"25.15"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"24.64","1":"24.64"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"25.87","1":"25.87"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"25.14","1":"25.14"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"24.40","1":"24.40"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"25.19","1":"25.19"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"24.31","1":"24.31"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"24.90","1":"24.90"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"26.13","1":"26.13"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"27.19","1":"27.19"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"26.99","1":"26.99"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"26.95","1":"26.95"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"26.79","1":"26.79"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"26.79","1":"26.79"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"26.95","1":"26.95"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"28.10","1":"28.10"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"29.14","1":"29.14"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"29.50","1":"29.50"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"28.03","1":"28.03"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"27.78","1":"27.78"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"27.39","1":"27.39"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"26.03","1":"26.03"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"26.85","1":"26.85"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"27.37","1":"27.37"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"27.20","1":"27.20"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"28.46","1":"28.46"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"28.34","1":"28.34"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"29.13","1":"29.13"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"28.02","1":"28.02"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"27.56","1":"27.56"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"27.69","1":"27.69"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"27.62","1":"27.62"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"27.93","1":"27.93"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"28.28","1":"28.28"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"28.17","1":"28.17"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"28.43","1":"28.43"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"29.00","1":"29.00"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"29.39","1":"29.39"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"30.02","1":"30.02"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"31.45","1":"31.45"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"31.18","1":"31.18"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"30.78","1":"30.78"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"31.01","1":"31.01"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"30.91","1":"30.91"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"32.45","1":"32.45"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"32.80","1":"32.80"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"32.79","1":"32.79"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"33.65","1":"33.65"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"33.07","1":"33.07"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"32.94","1":"32.94"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"32.75","1":"32.75"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"32.96","1":"32.96"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"33.99","1":"33.99"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"33.75","1":"33.75"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"33.96","1":"33.96"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"34.35","1":"34.35"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"34.39","1":"34.39"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"33.66","1":"33.66"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"33.54","1":"33.54"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"33.80","1":"33.80"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"33.91","1":"33.91"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"33.91","1":"33.91"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"33.49","1":"33.49"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"32.57","1":"32.57"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"32.64","1":"32.64"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"26.55","1":"26.55"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"25.80","1":"25.80"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"24.99","1":"24.99"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"25.35","1":"25.35"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"25.68","1":"25.68"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"24.63","1":"24.63"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"23.88","1":"23.88"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"23.50","1":"23.50"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"23.70","1":"23.70"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"23.51","1":"23.51"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"22.87","1":"22.87"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"22.66","1":"22.66"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"22.60","1":"22.60"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"22.74","1":"22.74"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"23.43","1":"23.43"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"23.74","1":"23.74"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"23.80","1":"23.80"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"23.77","1":"23.77"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"24.46","1":"24.46"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"24.50","1":"24.50"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"24.17","1":"24.17"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"24.19","1":"24.19"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"24.05","1":"24.05"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"24.05","1":"24.05"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"23.78","1":"23.78"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"23.98","1":"23.98"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"23.62","1":"23.62"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"24.30","1":"24.30"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"24.00","1":"24.00"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"24.00","1":"24.00"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"23.01","1":"23.01"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"24.00","1":"24.00"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"23.55","1":"23.55"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"23.26","1":"23.26"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"23.02","1":"23.02"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"23.57","1":"23.57"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"24.00","1":"24.00"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"24.00","1":"24.00"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"24.50","1":"24.50"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"24.50","1":"24.50"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"24.50","1":"24.50"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"24.00","1":"24.00"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"24.05","1":"24.05"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"24.00","1":"24.00"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"23.16","1":"23.16"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"24.15","1":"24.15"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"24.15","1":"24.15"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"24.62","1":"24.62"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"24.46","1":"24.46"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"24.10","1":"24.10"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"24.15","1":"24.15"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"24.50","1":"24.50"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"24.00","1":"24.00"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"24.48","1":"24.48"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"24.27","1":"24.27"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"24.80","1":"24.80"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"24.40","1":"24.40"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"24.50","1":"24.50"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"25.55","1":"25.55"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"26.00","1":"26.00"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"26.25","1":"26.25"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"25.50","1":"25.50"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"26.77","1":"26.77"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"27.00","1":"27.00"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"28.21","1":"28.21"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"28.50","1":"28.50"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"28.30","1":"28.30"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"28.00","1":"28.00"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"28.00","1":"28.00"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"28.05","1":"28.05"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"28.00","1":"28.00"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"28.00","1":"28.00"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"27.56","1":"27.56"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"27.01","1":"27.01"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"25.66","1":"25.66"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"24.38","1":"24.38"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"24.50","1":"24.50"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"25.45","1":"25.45"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"25.50","1":"25.50"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"25.50","1":"25.50"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"25.00","1":"25.00"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"25.25","1":"25.25"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"25.25","1":"25.25"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"25.73","1":"25.73"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"27.01","1":"27.01"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"28.04","1":"28.04"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"27.30","1":"27.30"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"27.65","1":"27.65"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"27.30","1":"27.30"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"26.60","1":"26.60"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"26.98","1":"26.98"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"28.32","1":"28.32"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"27.71","1":"27.71"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"27.81","1":"27.81"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"27.55","1":"27.55"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"27.10","1":"27.10"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"27.28","1":"27.28"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"27.60","1":"27.60"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"28.89","1":"28.89"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"28.00","1":"28.00"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"28.00","1":"28.00"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"27.98","1":"27.98"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"27.50","1":"27.50"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"28.10","1":"28.10"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"28.10","1":"28.10"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"27.50","1":"27.50"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"27.55","1":"27.55"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"27.70","1":"27.70"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"27.50","1":"27.50"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"27.50","1":"27.50"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"28.18","1":"28.18"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"26.88","1":"26.88"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"26.88","1":"26.88"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"28.01","1":"28.01"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"28.45","1":"28.45"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"28.35","1":"28.35"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"28.33","1":"28.33"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"28.38","1":"28.38"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"28.00","1":"28.00"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"28.00","1":"28.00"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"28.25","1":"28.25"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"28.05","1":"28.05"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"27.65","1":"27.65"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"27.50","1":"27.50"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"27.22","1":"27.22"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"27.50","1":"27.50"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"27.84","1":"27.84"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"28.00","1":"28.00"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"27.96","1":"27.96"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"27.97","1":"27.97"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"28.50","1":"28.50"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"27.80","1":"27.80"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"27.75","1":"27.75"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"27.77","1":"27.77"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"28.40","1":"28.40"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"28.45","1":"28.45"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"28.95","1":"28.95"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"29.23","1":"29.23"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"29.75","1":"29.75"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"29.90","1":"29.90"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"29.55","1":"29.55"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"29.11","1":"29.11"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"29.75","1":"29.75"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"29.50","1":"29.50"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"29.73","1":"29.73"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"29.29","1":"29.29"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"29.25","1":"29.25"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"29.50","1":"29.50"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"29.30","1":"29.30"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"29.50","1":"29.50"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"29.40","1":"29.40"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"29.78","1":"29.78"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"29.75","1":"29.75"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"29.60","1":"29.60"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"29.49","1":"29.49"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"29.42","1":"29.42"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"29.40","1":"29.40"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"30.00","1":"30.00"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"30.00","1":"30.00"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"29.78","1":"29.78"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"30.03","1":"30.03"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"30.02","1":"30.02"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"29.75","1":"29.75"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"29.71","1":"29.71"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"30.00","1":"30.00"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"30.45","1":"30.45"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"30.01","1":"30.01"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"30.75","1":"30.75"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"30.48","1":"30.48"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"30.10","1":"30.10"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"30.50","1":"30.50"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"30.07","1":"30.07"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"30.00","1":"30.00"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"30.35","1":"30.35"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"30.31","1":"30.31"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"30.05","1":"30.05"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"30.05","1":"30.05"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"30.00","1":"30.00"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"30.47","1":"30.47"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"31.48","1":"31.48"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"31.63","1":"31.63"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"31.75","1":"31.75"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"31.00","1":"31.00"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"30.40","1":"30.40"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"30.50","1":"30.50"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"30.50","1":"30.50"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"30.53","1":"30.53"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"30.50","1":"30.50"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"28.98","1":"28.98"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"30.00","1":"30.00"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"30.44","1":"30.44"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"31.06","1":"31.06"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"29.51","1":"29.51"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"30.88","1":"30.88"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"30.96","1":"30.96"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"31.60","1":"31.60"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"31.10","1":"31.10"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"31.35","1":"31.35"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"31.00","1":"31.00"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"30.74","1":"30.74"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"30.12","1":"30.12"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"29.90","1":"29.90"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"30.52","1":"30.52"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"30.80","1":"30.80"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"31.00","1":"31.00"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"31.00","1":"31.00"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"31.44","1":"31.44"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"31.40","1":"31.40"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"31.40","1":"31.40"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"31.45","1":"31.45"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"32.16","1":"32.16"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"32.30","1":"32.30"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"32.50","1":"32.50"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"32.35","1":"32.35"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"32.51","1":"32.51"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"32.32","1":"32.32"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"31.51","1":"31.51"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"32.02","1":"32.02"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"32.00","1":"32.00"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"31.75","1":"31.75"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"31.40","1":"31.40"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"31.60","1":"31.60"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"31.50","1":"31.50"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"30.52","1":"30.52"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"31.33","1":"31.33"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"31.40","1":"31.40"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"26.77","1":"26.77"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"26.70","1":"26.70"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"26.65","1":"26.65"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"27.85","1":"27.85"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"27.59","1":"27.59"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"27.15","1":"27.15"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"27.01","1":"27.01"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"26.42","1":"26.42"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"26.40","1":"26.40"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"26.73","1":"26.73"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"26.98","1":"26.98"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"27.00","1":"27.00"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"27.20","1":"27.20"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"27.45","1":"27.45"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"27.75","1":"27.75"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"27.35","1":"27.35"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"28.10","1":"28.10"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"27.50","1":"27.50"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"27.45","1":"27.45"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"27.15","1":"27.15"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"27.95","1":"27.95"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"28.50","1":"28.50"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"28.69","1":"28.69"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"28.47","1":"28.47"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"27.32","1":"27.32"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"27.78","1":"27.78"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"26.70","1":"26.70"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"27.97","1":"27.97"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"28.63","1":"28.63"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"28.63","1":"28.63"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"28.50","1":"28.50"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"28.50","1":"28.50"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"28.20","1":"28.20"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"28.40","1":"28.40"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"27.00","1":"27.00"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"27.20","1":"27.20"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"28.40","1":"28.40"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"28.00","1":"28.00"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"27.93","1":"27.93"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"26.55","1":"26.55"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"27.87","1":"27.87"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"28.00","1":"28.00"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"26.70","1":"26.70"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"27.91","1":"27.91"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"29.27","1":"29.27"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"27.81","1":"27.81"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"29.11","1":"29.11"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"27.66","1":"27.66"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"28.64","1":"28.64"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"28.00","1":"28.00"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"29.27","1":"29.27"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"29.00","1":"29.00"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"28.11","1":"28.11"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"27.21","1":"27.21"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"28.57","1":"28.57"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"29.25","1":"29.25"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"29.00","1":"29.00"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"28.75","1":"28.75"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"28.96","1":"28.96"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"28.51","1":"28.51"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"29.93","1":"29.93"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"29.00","1":"29.00"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"27.87","1":"27.87"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"27.50","1":"27.50"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"27.11","1":"27.11"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"26.32","1":"26.32"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"27.60","1":"27.60"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"28.00","1":"28.00"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"28.00","1":"28.00"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"26.70","1":"26.70"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"26.31","1":"26.31"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"26.00","1":"26.00"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"26.30","1":"26.30"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"26.30","1":"26.30"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"26.31","1":"26.31"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"26.35","1":"26.35"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"26.10","1":"26.10"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"26.26","1":"26.26"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"27.00","1":"27.00"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"26.00","1":"26.00"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"27.00","1":"27.00"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"26.04","1":"26.04"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"25.00","1":"25.00"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"26.25","1":"26.25"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"26.50","1":"26.50"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"26.04","1":"26.04"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"26.44","1":"26.44"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"27.00","1":"27.00"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"27.09","1":"27.09"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"25.75","1":"25.75"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"27.00","1":"27.00"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"26.30","1":"26.30"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"26.30","1":"26.30"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"25.52","1":"25.52"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"24.75","1":"24.75"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"24.00","1":"24.00"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"25.20","1":"25.20"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"24.31","1":"24.31"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"24.90","1":"24.90"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"26.00","1":"26.00"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"27.30","1":"27.30"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"26.66","1":"26.66"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"26.06","1":"26.06"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"26.01","1":"26.01"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"26.05","1":"26.05"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"27.30","1":"27.30"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"27.01","1":"27.01"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"26.30","1":"26.30"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"26.55","1":"26.55"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"27.00","1":"27.00"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"25.75","1":"25.75"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"27.03","1":"27.03"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"26.73","1":"26.73"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"26.65","1":"26.65"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"26.65","1":"26.65"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"25.46","1":"25.46"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"25.50","1":"25.50"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"25.75","1":"25.75"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"26.10","1":"26.10"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"26.25","1":"26.25"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"27.00","1":"27.00"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"26.05","1":"26.05"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"25.44","1":"25.44"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"25.99","1":"25.99"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"26.74","1":"26.74"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"28.00","1":"28.00"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"27.00","1":"27.00"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"27.00","1":"27.00"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"27.90","1":"27.90"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"26.70","1":"26.70"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"28.01","1":"28.01"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"28.01","1":"28.01"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"27.55","1":"27.55"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"28.00","1":"28.00"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"27.75","1":"27.75"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"26.01","1":"26.01"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"25.50","1":"25.50"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"25.01","1":"25.01"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"24.25","1":"24.25"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"24.02","1":"24.02"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"23.42","1":"23.42"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"23.05","1":"23.05"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"22.11","1":"22.11"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"22.95","1":"22.95"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"22.08","1":"22.08"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"22.47","1":"22.47"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"21.75","1":"21.75"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"21.75","1":"21.75"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"21.90","1":"21.90"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"22.30","1":"22.30"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"21.90","1":"21.90"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"22.00","1":"22.00"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"23.10","1":"23.10"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"22.32","1":"22.32"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"22.00","1":"22.00"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"23.10","1":"23.10"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"23.20","1":"23.20"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"23.50","1":"23.50"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"23.00","1":"23.00"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"23.00","1":"23.00"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"22.35","1":"22.35"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"23.46","1":"23.46"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"23.41","1":"23.41"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"23.05","1":"23.05"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"22.21","1":"22.21"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"23.32","1":"23.32"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"22.33","1":"22.33"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"23.00","1":"23.00"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"23.00","1":"23.00"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"24.11","1":"24.11"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"24.50","1":"24.50"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"25.55","1":"25.55"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"24.30","1":"24.30"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"23.10","1":"23.10"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"21.95","1":"21.95"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"21.05","1":"21.05"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"21.00","1":"21.00"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"20.15","1":"20.15"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"20.01","1":"20.01"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"20.81","1":"20.81"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"21.85","1":"21.85"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"21.49","1":"21.49"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"21.50","1":"21.50"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"21.50","1":"21.50"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"20.73","1":"20.73"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"20.10","1":"20.10"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"20.10","1":"20.10"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"20.50","1":"20.50"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"21.47","1":"21.47"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"20.51","1":"20.51"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"21.53","1":"21.53"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"21.50","1":"21.50"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"22.00","1":"22.00"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"23.10","1":"23.10"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"22.17","1":"22.17"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"22.50","1":"22.50"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"22.50","1":"22.50"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"23.59","1":"23.59"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"24.72","1":"24.72"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"25.95","1":"25.95"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"27.24","1":"27.24"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"26.80","1":"26.80"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"25.46","1":"25.46"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"24.31","1":"24.31"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"23.51","1":"23.51"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"23.10","1":"23.10"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"22.15","1":"22.15"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"23.25","1":"23.25"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"23.25","1":"23.25"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"23.00","1":"23.00"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"22.45","1":"22.45"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"23.25","1":"23.25"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"22.16","1":"22.16"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"22.10","1":"22.10"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"22.10","1":"22.10"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"21.06","1":"21.06"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"20.45","1":"20.45"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"20.00","1":"20.00"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"19.25","1":"19.25"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"19.26","1":"19.26"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"19.26","1":"19.26"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"20.25","1":"20.25"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"19.00","1":"19.00"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"19.00","1":"19.00"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"19.00","1":"19.00"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"19.00","1":"19.00"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"19.00","1":"19.00"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"18.11","1":"18.11"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"17.50","1":"17.50"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"17.30","1":"17.30"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"18.00","1":"18.00"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"17.00","1":"17.00"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"16.75","1":"16.75"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"17.65","1":"17.65"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"17.47","1":"17.47"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"17.00","1":"17.00"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"17.47","1":"17.47"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"16.50","1":"16.50"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"16.00","1":"16.00"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"16.00","1":"16.00"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"15.00","1":"15.00"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"15.00","1":"15.00"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"15.00","1":"15.00"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"15.05","1":"15.05"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"14.50","1":"14.50"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"15.49","1":"15.49"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"16.00","1":"16.00"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"15.55","1":"15.55"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"14.75","1":"14.75"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"15.44","1":"15.44"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"15.90","1":"15.90"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"15.50","1":"15.50"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"15.65","1":"15.65"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"15.64","1":"15.64"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"16.00","1":"16.00"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"15.95","1":"15.95"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"16.50","1":"16.50"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"17.00","1":"17.00"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"16.50","1":"16.50"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"17.00","1":"17.00"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"16.50","1":"16.50"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"15.63","1":"15.63"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"16.00","1":"16.00"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"16.00","1":"16.00"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"16.05","1":"16.05"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"17.05","1":"17.05"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"18.00","1":"18.00"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"17.51","1":"17.51"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"18.51","1":"18.51"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"19.00","1":"19.00"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"19.00","1":"19.00"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"19.99","1":"19.99"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"19.15","1":"19.15"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"20.10","1":"20.10"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"19.55","1":"19.55"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"19.50","1":"19.50"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"20.00","1":"20.00"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"19.75","1":"19.75"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"20.50","1":"20.50"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"19.51","1":"19.51"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"20.00","1":"20.00"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"20.00","1":"20.00"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"19.00","1":"19.00"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"18.00","1":"18.00"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"19.00","1":"19.00"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"19.10","1":"19.10"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"18.11","1":"18.11"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"18.00","1":"18.00"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"18.00","1":"18.00"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"18.99","1":"18.99"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"18.00","1":"18.00"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"17.56","1":"17.56"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"16.42","1":"16.42"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"17.48","1":"17.48"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"18.00","1":"18.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"17.48","1":"17.48"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"17.04","1":"17.04"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"18.00","1":"18.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"18.00","1":"18.00"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"17.02","1":"17.02"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"18.10","1":"18.10"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"17.20","1":"17.20"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"17.50","1":"17.50"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"16.50","1":"16.50"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"15.30","1":"15.30"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"16.00","1":"16.00"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"16.95","1":"16.95"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"17.00","1":"17.00"},{"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":"17.50","1":"17.50"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"18.20","1":"18.20"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"18.00","1":"18.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"18.15","1":"18.15"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"17.16","1":"17.16"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"16.50","1":"16.50"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"17.50","1":"17.50"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"16.40","1":"16.40"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"16.01","1":"16.01"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"17.21","1":"17.21"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"18.10","1":"18.10"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"18.70","1":"18.70"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"18.00","1":"18.00"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"18.00","1":"18.00"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"17.95","1":"17.95"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"17.50","1":"17.50"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"18.00","1":"18.00"},{"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":"18.00","1":"18.00"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"16.01","1":"16.01"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"16.48","1":"16.48"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"17.55","1":"17.55"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"16.53","1":"16.53"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"16.60","1":"16.60"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"16.00","1":"16.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"16.20","1":"16.20"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"16.00","1":"16.00"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"15.81","1":"15.81"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"15.50","1":"15.50"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"14.77","1":"14.77"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"15.81","1":"15.81"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"15.00","1":"15.00"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"16.12","1":"16.12"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"16.90","1":"16.90"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"16.69","1":"16.69"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"15.70","1":"15.70"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"16.40","1":"16.40"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"16.05","1":"16.05"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"16.50","1":"16.50"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"16.10","1":"16.10"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"16.02","1":"16.02"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"15.75","1":"15.75"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"16.93","1":"16.93"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"18.19","1":"18.19"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"19.55","1":"19.55"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"20.35","1":"20.35"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"20.45","1":"20.45"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"20.01","1":"20.01"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"21.30","1":"21.30"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"21.50","1":"21.50"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"20.30","1":"20.30"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"21.82","1":"21.82"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"23.00","1":"23.00"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"22.00","1":"22.00"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"23.50","1":"23.50"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"23.00","1":"23.00"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"21.81","1":"21.81"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"23.43","1":"23.43"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"23.50","1":"23.50"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"22.50","1":"22.50"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"22.58","1":"22.58"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"23.49","1":"23.49"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"23.50","1":"23.50"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"23.64","1":"23.64"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"23.50","1":"23.50"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"22.50","1":"22.50"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"22.90","1":"22.90"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"23.50","1":"23.50"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"23.20","1":"23.20"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"22.26","1":"22.26"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"20.62","1":"20.62"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"21.99","1":"21.99"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"22.44","1":"22.44"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"21.99","1":"21.99"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"20.43","1":"20.43"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"20.50","1":"20.50"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"20.00","1":"20.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"20.00","1":"20.00"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"21.00","1":"21.00"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"21.80","1":"21.80"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"22.00","1":"22.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"23.50","1":"23.50"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"23.28","1":"23.28"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"21.75","1":"21.75"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"21.60","1":"21.60"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"22.00","1":"22.00"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"22.11","1":"22.11"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"22.84","1":"22.84"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"21.70","1":"21.70"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"22.00","1":"22.00"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"21.50","1":"21.50"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"22.50","1":"22.50"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"23.33","1":"23.33"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"23.00","1":"23.00"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"23.01","1":"23.01"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"22.01","1":"22.01"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"22.96","1":"22.96"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"22.75","1":"22.75"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"23.00","1":"23.00"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"23.00","1":"23.00"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"24.50","1":"24.50"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"23.50","1":"23.50"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"23.00","1":"23.00"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"23.90","1":"23.90"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"23.60","1":"23.60"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"23.00","1":"23.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"23.00","1":"23.00"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"23.00","1":"23.00"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"22.50","1":"22.50"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"22.75","1":"22.75"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"23.00","1":"23.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"22.50","1":"22.50"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"23.00","1":"23.00"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"22.70","1":"22.70"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"22.60","1":"22.60"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"22.20","1":"22.20"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"22.34","1":"22.34"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"22.99","1":"22.99"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"22.99","1":"22.99"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"23.04","1":"23.04"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"23.38","1":"23.38"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"22.70","1":"22.70"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"22.70","1":"22.70"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"22.00","1":"22.00"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"21.79","1":"21.79"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"22.30","1":"22.30"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"22.94","1":"22.94"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"23.50","1":"23.50"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"23.00","1":"23.00"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"23.00","1":"23.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"23.37","1":"23.37"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"23.90","1":"23.90"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"22.75","1":"22.75"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"22.95","1":"22.95"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"22.10","1":"22.10"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"22.30","1":"22.30"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"21.67","1":"21.67"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"21.90","1":"21.90"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"22.00","1":"22.00"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"21.50","1":"21.50"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"22.00","1":"22.00"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"22.00","1":"22.00"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"22.00","1":"22.00"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"22.00","1":"22.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"21.91","1":"21.91"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"21.88","1":"21.88"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"21.51","1":"21.51"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"20.20","1":"20.20"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"21.45","1":"21.45"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"21.65","1":"21.65"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"18.95","1":"18.95"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"18.82","1":"18.82"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"18.06","1":"18.06"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"18.10","1":"18.10"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"18.96","1":"18.96"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"18.05","1":"18.05"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"19.29","1":"19.29"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"19.11","1":"19.11"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"20.00","1":"20.00"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"19.99","1":"19.99"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"19.00","1":"19.00"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"19.84","1":"19.84"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"19.50","1":"19.50"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"19.16","1":"19.16"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"19.21","1":"19.21"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"19.22","1":"19.22"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"19.16","1":"19.16"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"19.50","1":"19.50"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"19.00","1":"19.00"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"18.52","1":"18.52"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"18.55","1":"18.55"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"18.75","1":"18.75"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"19.00","1":"19.00"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"18.61","1":"18.61"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"18.95","1":"18.95"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"18.65","1":"18.65"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"18.63","1":"18.63"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"18.21","1":"18.21"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"19.25","1":"19.25"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"19.60","1":"19.60"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"18.50","1":"18.50"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"18.43","1":"18.43"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"18.50","1":"18.50"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"18.90","1":"18.90"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"18.90","1":"18.90"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"20.00","1":"20.00"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"21.20","1":"21.20"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"19.66","1":"19.66"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"19.66","1":"19.66"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"20.00","1":"20.00"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"20.96","1":"20.96"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"20.19","1":"20.19"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"20.19","1":"20.19"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"18.80","1":"18.80"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"20.00","1":"20.00"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"19.40","1":"19.40"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"19.00","1":"19.00"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"19.90","1":"19.90"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"19.25","1":"19.25"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"18.01","1":"18.01"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"18.04","1":"18.04"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"19.34","1":"19.34"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"18.10","1":"18.10"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"18.10","1":"18.10"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"19.00","1":"19.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"18.90","1":"18.90"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"19.10","1":"19.10"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"19.00","1":"19.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"19.44","1":"19.44"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"19.50","1":"19.50"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"20.00","1":"20.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"19.90","1":"19.90"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"19.50","1":"19.50"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"19.50","1":"19.50"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"19.05","1":"19.05"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"19.00","1":"19.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"18.50","1":"18.50"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"17.12","1":"17.12"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"18.19","1":"18.19"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"18.50","1":"18.50"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"18.00","1":"18.00"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"17.05","1":"17.05"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"18.29","1":"18.29"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"18.99","1":"18.99"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"19.00","1":"19.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"19.25","1":"19.25"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"19.25","1":"19.25"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"19.00","1":"19.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"19.35","1":"19.35"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"19.01","1":"19.01"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"19.06","1":"19.06"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"19.06","1":"19.06"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"18.00","1":"18.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"18.89","1":"18.89"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"18.98","1":"18.98"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"19.00","1":"19.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"19.00","1":"19.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"18.75","1":"18.75"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"18.75","1":"18.75"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"19.85","1":"19.85"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"19.20","1":"19.20"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"19.05","1":"19.05"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"18.63","1":"18.63"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"19.00","1":"19.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"18.95","1":"18.95"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"19.00","1":"19.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"19.00","1":"19.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"18.06","1":"18.06"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"18.21","1":"18.21"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"19.37","1":"19.37"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"20.82","1":"20.82"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"22.38","1":"22.38"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"22.30","1":"22.30"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"22.22","1":"22.22"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"22.50","1":"22.50"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"22.00","1":"22.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"22.00","1":"22.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"22.25","1":"22.25"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"21.45","1":"21.45"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"21.21","1":"21.21"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"21.10","1":"21.10"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"22.00","1":"22.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"22.49","1":"22.49"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"22.10","1":"22.10"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"22.00","1":"22.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"22.25","1":"22.25"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"22.39","1":"22.39"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"22.49","1":"22.49"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"22.50","1":"22.50"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"21.62","1":"21.62"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"22.20","1":"22.20"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"23.00","1":"23.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"23.00","1":"23.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"23.01","1":"23.01"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"23.01","1":"23.01"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"23.65","1":"23.65"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"25.55","1":"25.55"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"26.89","1":"26.89"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"26.20","1":"26.20"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"26.16","1":"26.16"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"25.40","1":"25.40"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"25.90","1":"25.90"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"25.50","1":"25.50"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"20.15","1":"20.15"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"18.95","1":"18.95"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"19.19","1":"19.19"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"18.50","1":"18.50"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"18.00","1":"18.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"18.30","1":"18.30"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"18.35","1":"18.35"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"18.95","1":"18.95"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"18.50","1":"18.50"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"18.48","1":"18.48"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"19.40","1":"19.40"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"17.06","1":"17.06"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"17.01","1":"17.01"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"15.86","1":"15.86"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"16.00","1":"16.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"17.20","1":"17.20"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"18.00","1":"18.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"19.00","1":"19.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"20.20","1":"20.20"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"21.00","1":"21.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"21.00","1":"21.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"19.45","1":"19.45"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"19.00","1":"19.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"17.65","1":"17.65"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"18.00","1":"18.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"16.66","1":"16.66"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"17.00","1":"17.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"17.47","1":"17.47"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"17.00","1":"17.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"16.05","1":"16.05"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"16.21","1":"16.21"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"16.75","1":"16.75"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"16.25","1":"16.25"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"16.50","1":"16.50"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"16.70","1":"16.70"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"16.74","1":"16.74"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"16.95","1":"16.95"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"16.50","1":"16.50"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"17.18","1":"17.18"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"17.75","1":"17.75"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"18.50","1":"18.50"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"18.93","1":"18.93"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"17.52","1":"17.52"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"18.35","1":"18.35"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"17.99","1":"17.99"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"16.67","1":"16.67"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"16.01","1":"16.01"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"16.49","1":"16.49"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"16.15","1":"16.15"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"16.30","1":"16.30"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"16.01","1":"16.01"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"16.05","1":"16.05"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"17.00","1":"17.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"17.00","1":"17.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"15.85","1":"15.85"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"15.55","1":"15.55"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"16.49","1":"16.49"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"16.25","1":"16.25"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"16.95","1":"16.95"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"16.13","1":"16.13"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"16.13","1":"16.13"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"16.00","1":"16.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"15.99","1":"15.99"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"16.00","1":"16.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"15.90","1":"15.90"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"15.15","1":"15.15"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"16.00","1":"16.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"16.00","1":"16.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"15.75","1":"15.75"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"15.86","1":"15.86"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"15.80","1":"15.80"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"16.98","1":"16.98"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"17.83","1":"17.83"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"17.45","1":"17.45"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"17.40","1":"17.40"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"17.94","1":"17.94"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"17.34","1":"17.34"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"16.22","1":"16.22"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"17.85","1":"17.85"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"18.20","1":"18.20"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"18.00","1":"18.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"17.79","1":"17.79"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"18.00","1":"18.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"18.50","1":"18.50"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"16.65","1":"16.65"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"17.74","1":"17.74"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"16.41","1":"16.41"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"16.50","1":"16.50"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"16.00","1":"16.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"16.12","1":"16.12"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"16.80","1":"16.80"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"15.63","1":"15.63"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"16.80","1":"16.80"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"17.20","1":"17.20"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"16.10","1":"16.10"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"16.80","1":"16.80"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"18.00","1":"18.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"16.65","1":"16.65"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"16.00","1":"16.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"15.56","1":"15.56"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"15.89","1":"15.89"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"15.00","1":"15.00"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"16.01","1":"16.01"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"16.00","1":"16.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"16.00","1":"16.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"16.50","1":"16.50"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"16.06","1":"16.06"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"15.01","1":"15.01"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"16.14","1":"16.14"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"15.99","1":"15.99"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"16.00","1":"16.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"17.20","1":"17.20"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"16.95","1":"16.95"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"16.21","1":"16.21"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"16.00","1":"16.00"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"16.99","1":"16.99"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"17.35","1":"17.35"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"17.90","1":"17.90"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"17.00","1":"17.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"16.00","1":"16.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"16.99","1":"16.99"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"17.10","1":"17.10"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"17.50","1":"17.50"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"16.39","1":"16.39"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"16.00","1":"16.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"17.13","1":"17.13"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"17.49","1":"17.49"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"16.74","1":"16.74"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"18.00","1":"18.00"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"18.00","1":"18.00"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"19.35","1":"19.35"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"19.00","1":"19.00"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"19.00","1":"19.00"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"19.00","1":"19.00"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"19.00","1":"19.00"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"19.00","1":"19.00"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"19.00","1":"19.00"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"19.25","1":"19.25"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"19.90","1":"19.90"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"18.66","1":"18.66"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"18.04","1":"18.04"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"20.76","1":"20.76"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"19.80","1":"19.80"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"19.75","1":"19.75"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"19.25","1":"19.25"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"18.75","1":"18.75"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"20.16","1":"20.16"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"19.80","1":"19.80"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"20.00","1":"20.00"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"21.00","1":"21.00"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"20.99","1":"20.99"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"21.11","1":"21.11"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"21.04","1":"21.04"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"22.36","1":"22.36"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"21.85","1":"21.85"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"20.90","1":"20.90"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"22.00","1":"22.00"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"21.00","1":"21.00"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"20.21","1":"20.21"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"20.03","1":"20.03"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"20.00","1":"20.00"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"20.70","1":"20.70"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"22.00","1":"22.00"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"20.65","1":"20.65"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"21.98","1":"21.98"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"23.63","1":"23.63"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"24.01","1":"24.01"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"24.50","1":"24.50"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"22.80","1":"22.80"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"21.09","1":"21.09"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"21.18","1":"21.18"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"22.55","1":"22.55"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"23.25","1":"23.25"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"24.00","1":"24.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"23.66","1":"23.66"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"22.15","1":"22.15"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"22.94","1":"22.94"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"23.50","1":"23.50"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"21.75","1":"21.75"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"20.51","1":"20.51"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"20.95","1":"20.95"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"20.95","1":"20.95"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"20.55","1":"20.55"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"20.01","1":"20.01"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"21.30","1":"21.30"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"21.00","1":"21.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"21.00","1":"21.00"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"21.30","1":"21.30"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"22.65","1":"22.65"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"24.35","1":"24.35"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"26.18","1":"26.18"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"27.69","1":"27.69"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"27.28","1":"27.28"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"27.32","1":"27.32"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"27.92","1":"27.92"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"27.10","1":"27.10"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"27.25","1":"27.25"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"28.00","1":"28.00"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"27.98","1":"27.98"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"27.88","1":"27.88"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"27.30","1":"27.30"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"27.45","1":"27.45"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"27.88","1":"27.88"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"29.58","1":"29.58"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"30.51","1":"30.51"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"32.17","1":"32.17"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"26.13","1":"26.13"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"25.00","1":"25.00"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"24.50","1":"24.50"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"24.44","1":"24.44"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"23.40","1":"23.40"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"23.30","1":"23.30"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"23.25","1":"23.25"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"23.00","1":"23.00"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"23.00","1":"23.00"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"22.50","1":"22.50"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"23.00","1":"23.00"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"23.35","1":"23.35"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"23.10","1":"23.10"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"23.35","1":"23.35"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"23.00","1":"23.00"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"23.00","1":"23.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"23.50","1":"23.50"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"24.75","1":"24.75"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"23.67","1":"23.67"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"24.00","1":"24.00"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"24.75","1":"24.75"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"23.75","1":"23.75"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"25.31","1":"25.31"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"26.98","1":"26.98"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"26.00","1":"26.00"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"25.91","1":"25.91"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"25.91","1":"25.91"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"24.99","1":"24.99"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"24.99","1":"24.99"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"24.51","1":"24.51"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"24.51","1":"24.51"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"23.00","1":"23.00"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"24.00","1":"24.00"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"23.83","1":"23.83"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"23.83","1":"23.83"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"23.20","1":"23.20"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"23.50","1":"23.50"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"23.95","1":"23.95"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"25.48","1":"25.48"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"24.11","1":"24.11"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"24.33","1":"24.33"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"25.54","1":"25.54"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"24.99","1":"24.99"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"25.00","1":"25.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"24.65","1":"24.65"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"23.81","1":"23.81"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"24.00","1":"24.00"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"23.75","1":"23.75"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"24.00","1":"24.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"25.70","1":"25.70"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"26.60","1":"26.60"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"25.02","1":"25.02"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"25.15","1":"25.15"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"25.75","1":"25.75"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"25.00","1":"25.00"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"25.30","1":"25.30"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"25.30","1":"25.30"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"25.06","1":"25.06"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"25.00","1":"25.00"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"25.00","1":"25.00"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"24.50","1":"24.50"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"24.90","1":"24.90"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"24.90","1":"24.90"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"24.99","1":"24.99"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"25.00","1":"25.00"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"24.20","1":"24.20"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"23.49","1":"23.49"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"23.49","1":"23.49"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"24.00","1":"24.00"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"24.00","1":"24.00"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"24.00","1":"24.00"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"24.47","1":"24.47"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"24.21","1":"24.21"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"24.98","1":"24.98"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"25.07","1":"25.07"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"25.00","1":"25.00"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"25.00","1":"25.00"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"25.00","1":"25.00"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"24.80","1":"24.80"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"26.00","1":"26.00"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"26.00","1":"26.00"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"26.49","1":"26.49"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"27.74","1":"27.74"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"27.97","1":"27.97"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"27.00","1":"27.00"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"26.71","1":"26.71"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"25.87","1":"25.87"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"25.87","1":"25.87"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"26.93","1":"26.93"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"26.80","1":"26.80"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"26.80","1":"26.80"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"26.80","1":"26.80"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"27.00","1":"27.00"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"26.80","1":"26.80"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"26.26","1":"26.26"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"26.26","1":"26.26"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"27.10","1":"27.10"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"25.50","1":"25.50"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"27.00","1":"27.00"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"27.98","1":"27.98"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"27.00","1":"27.00"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"27.84","1":"27.84"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"27.00","1":"27.00"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"27.00","1":"27.00"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"27.50","1":"27.50"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"27.60","1":"27.60"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"27.75","1":"27.75"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"27.61","1":"27.61"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"27.00","1":"27.00"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"27.92","1":"27.92"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"27.92","1":"27.92"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"28.84","1":"28.84"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"28.00","1":"28.00"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"28.82","1":"28.82"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"29.50","1":"29.50"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"30.00","1":"30.00"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"30.00","1":"30.00"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"30.00","1":"30.00"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"30.50","1":"30.50"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"30.50","1":"30.50"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"31.00","1":"31.00"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"30.90","1":"30.90"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"31.00","1":"31.00"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"30.98","1":"30.98"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"31.06","1":"31.06"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"30.10","1":"30.10"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"32.42","1":"32.42"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"32.94","1":"32.94"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"32.52","1":"32.52"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"33.00","1":"33.00"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"32.76","1":"32.76"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"32.65","1":"32.65"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"33.00","1":"33.00"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"33.25","1":"33.25"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"33.75","1":"33.75"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"33.50","1":"33.50"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"34.00","1":"34.00"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"34.00","1":"34.00"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"33.98","1":"33.98"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"36.00","1":"36.00"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"37.50","1":"37.50"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"37.20","1":"37.20"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"36.23","1":"36.23"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"37.44","1":"37.44"},{"s_date":"Dec 02, 24","0":"Dec 02, 24","s_close":"37.97","1":"37.97"}]}