{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"12.00","1":"12.00"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"12.00","1":"12.00"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"13.00","1":"13.00"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"13.01","1":"13.01"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"13.20","1":"13.20"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"12.40","1":"12.40"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"12.40","1":"12.40"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"12.00","1":"12.00"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"12.00","1":"12.00"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"12.50","1":"12.50"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"12.01","1":"12.01"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"12.75","1":"12.75"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"12.99","1":"12.99"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"12.40","1":"12.40"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"12.26","1":"12.26"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"12.50","1":"12.50"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"12.31","1":"12.31"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"12.36","1":"12.36"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"13.36","1":"13.36"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"14.36","1":"14.36"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"15.24","1":"15.24"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"14.50","1":"14.50"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"13.85","1":"13.85"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"13.55","1":"13.55"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"12.80","1":"12.80"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"12.33","1":"12.33"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"11.98","1":"11.98"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"12.39","1":"12.39"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"13.39","1":"13.39"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"14.30","1":"14.30"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"14.12","1":"14.12"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"13.72","1":"13.72"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"12.75","1":"12.75"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"12.82","1":"12.82"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"12.52","1":"12.52"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"12.52","1":"12.52"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"11.70","1":"11.70"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"12.70","1":"12.70"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"13.00","1":"13.00"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"12.50","1":"12.50"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"13.50","1":"13.50"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"14.50","1":"14.50"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"15.48","1":"15.48"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"16.48","1":"16.48"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"16.56","1":"16.56"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"16.90","1":"16.90"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"16.76","1":"16.76"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"17.30","1":"17.30"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"17.41","1":"17.41"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"17.03","1":"17.03"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"16.50","1":"16.50"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"17.50","1":"17.50"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"18.50","1":"18.50"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"19.50","1":"19.50"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"20.50","1":"20.50"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"19.60","1":"19.60"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"18.60","1":"18.60"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"17.60","1":"17.60"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"16.60","1":"16.60"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"15.60","1":"15.60"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"15.05","1":"15.05"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"14.50","1":"14.50"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"13.50","1":"13.50"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"12.51","1":"12.51"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"11.51","1":"11.51"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"11.68","1":"11.68"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"11.76","1":"11.76"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"12.07","1":"12.07"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"12.00","1":"12.00"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"12.35","1":"12.35"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"12.82","1":"12.82"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"13.82","1":"13.82"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"14.82","1":"14.82"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"14.08","1":"14.08"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"13.90","1":"13.90"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"14.35","1":"14.35"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"13.40","1":"13.40"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"14.40","1":"14.40"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"14.04","1":"14.04"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"13.34","1":"13.34"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"13.65","1":"13.65"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"13.00","1":"13.00"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"13.58","1":"13.58"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"13.10","1":"13.10"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"13.00","1":"13.00"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"13.33","1":"13.33"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"13.95","1":"13.95"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"13.00","1":"13.00"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"12.50","1":"12.50"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"12.21","1":"12.21"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"12.10","1":"12.10"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"12.65","1":"12.65"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"12.01","1":"12.01"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"12.01","1":"12.01"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"12.60","1":"12.60"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"13.22","1":"13.22"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"13.83","1":"13.83"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"14.83","1":"14.83"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"15.83","1":"15.83"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"16.13","1":"16.13"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"15.15","1":"15.15"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"14.15","1":"14.15"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"13.33","1":"13.33"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"14.32","1":"14.32"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"14.20","1":"14.20"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"14.50","1":"14.50"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"13.80","1":"13.80"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"13.70","1":"13.70"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"13.69","1":"13.69"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"14.40","1":"14.40"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"13.57","1":"13.57"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"13.70","1":"13.70"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"13.25","1":"13.25"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"13.70","1":"13.70"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"13.30","1":"13.30"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"12.83","1":"12.83"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"13.30","1":"13.30"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"13.01","1":"13.01"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"13.00","1":"13.00"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"12.85","1":"12.85"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"12.55","1":"12.55"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"12.60","1":"12.60"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"13.00","1":"13.00"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"12.55","1":"12.55"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"13.27","1":"13.27"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"13.00","1":"13.00"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"12.55","1":"12.55"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"12.70","1":"12.70"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"12.40","1":"12.40"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"13.00","1":"13.00"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"12.60","1":"12.60"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"12.50","1":"12.50"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"12.75","1":"12.75"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"13.19","1":"13.19"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"13.07","1":"13.07"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"14.07","1":"14.07"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"14.78","1":"14.78"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"13.78","1":"13.78"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"13.60","1":"13.60"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"13.40","1":"13.40"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"13.25","1":"13.25"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"12.88","1":"12.88"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"13.20","1":"13.20"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"13.54","1":"13.54"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"13.17","1":"13.17"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"13.35","1":"13.35"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"12.96","1":"12.96"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"12.96","1":"12.96"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"13.45","1":"13.45"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"13.80","1":"13.80"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"13.01","1":"13.01"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"13.03","1":"13.03"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"12.92","1":"12.92"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"13.46","1":"13.46"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"12.93","1":"12.93"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"12.16","1":"12.16"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"11.25","1":"11.25"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"12.20","1":"12.20"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"11.70","1":"11.70"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"11.85","1":"11.85"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"12.85","1":"12.85"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"12.50","1":"12.50"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"12.00","1":"12.00"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"11.80","1":"11.80"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"11.75","1":"11.75"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"11.50","1":"11.50"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"11.33","1":"11.33"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"11.33","1":"11.33"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"11.02","1":"11.02"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"10.76","1":"10.76"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"11.44","1":"11.44"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"11.45","1":"11.45"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"12.45","1":"12.45"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"12.00","1":"12.00"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"11.00","1":"11.00"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"12.00","1":"12.00"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"12.00","1":"12.00"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"12.75","1":"12.75"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"12.75","1":"12.75"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"12.25","1":"12.25"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"11.50","1":"11.50"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"11.00","1":"11.00"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"11.90","1":"11.90"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"11.90","1":"11.90"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"11.80","1":"11.80"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"11.33","1":"11.33"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"11.50","1":"11.50"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"11.50","1":"11.50"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"11.02","1":"11.02"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"10.51","1":"10.51"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"11.30","1":"11.30"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"10.85","1":"10.85"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"11.00","1":"11.00"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"10.62","1":"10.62"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"11.00","1":"11.00"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"12.00","1":"12.00"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"12.51","1":"12.51"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"12.05","1":"12.05"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"11.81","1":"11.81"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"12.50","1":"12.50"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"11.65","1":"11.65"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"11.04","1":"11.04"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"11.00","1":"11.00"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"10.25","1":"10.25"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"10.50","1":"10.50"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"10.10","1":"10.10"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"10.90","1":"10.90"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"11.00","1":"11.00"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"10.85","1":"10.85"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"10.57","1":"10.57"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"10.80","1":"10.80"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"11.40","1":"11.40"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"10.75","1":"10.75"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"9.75","1":"9.75"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"9.75","1":"9.75"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"9.60","1":"9.60"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"10.00","1":"10.00"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"10.00","1":"10.00"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"10.00","1":"10.00"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"9.02","1":"9.02"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"9.89","1":"9.89"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"9.10","1":"9.10"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"9.20","1":"9.20"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"9.15","1":"9.15"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"8.15","1":"8.15"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"8.80","1":"8.80"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"8.70","1":"8.70"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"8.70","1":"8.70"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"8.50","1":"8.50"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"7.92","1":"7.92"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"8.87","1":"8.87"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"8.80","1":"8.80"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"8.99","1":"8.99"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"8.52","1":"8.52"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"9.40","1":"9.40"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"9.00","1":"9.00"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"8.27","1":"8.27"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"8.52","1":"8.52"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"8.50","1":"8.50"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"8.60","1":"8.60"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"8.99","1":"8.99"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"8.50","1":"8.50"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"9.00","1":"9.00"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"8.63","1":"8.63"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"8.65","1":"8.65"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"9.44","1":"9.44"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"9.46","1":"9.46"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"8.97","1":"8.97"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"9.00","1":"9.00"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"9.40","1":"9.40"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"10.20","1":"10.20"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"11.20","1":"11.20"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"12.20","1":"12.20"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"11.31","1":"11.31"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"11.00","1":"11.00"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"10.75","1":"10.75"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"11.30","1":"11.30"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"12.30","1":"12.30"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"13.30","1":"13.30"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"14.30","1":"14.30"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"13.69","1":"13.69"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"12.83","1":"12.83"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"13.83","1":"13.83"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"14.83","1":"14.83"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"15.83","1":"15.83"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"15.64","1":"15.64"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"14.64","1":"14.64"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"13.79","1":"13.79"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"13.90","1":"13.90"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"13.80","1":"13.80"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"14.55","1":"14.55"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"14.64","1":"14.64"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"13.71","1":"13.71"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"13.45","1":"13.45"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"13.20","1":"13.20"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"14.20","1":"14.20"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"15.20","1":"15.20"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"16.20","1":"16.20"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"17.20","1":"17.20"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"18.20","1":"18.20"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"19.20","1":"19.20"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"20.20","1":"20.20"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"20.25","1":"20.25"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"21.26","1":"21.26"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"22.32","1":"22.32"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"23.43","1":"23.43"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"24.60","1":"24.60"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"25.83","1":"25.83"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"27.12","1":"27.12"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"25.77","1":"25.77"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"26.99","1":"26.99"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"26.96","1":"26.96"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"27.39","1":"27.39"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"28.23","1":"28.23"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"29.62","1":"29.62"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"31.10","1":"31.10"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"32.65","1":"32.65"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"34.28","1":"34.28"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"35.99","1":"35.99"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"37.78","1":"37.78"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"39.66","1":"39.66"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"41.31","1":"41.31"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"39.25","1":"39.25"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"37.83","1":"37.83"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"35.94","1":"35.94"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"32.65","1":"32.65"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"32.65","1":"32.65"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"31.02","1":"31.02"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"29.47","1":"29.47"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"28.00","1":"28.00"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"29.40","1":"29.40"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"30.87","1":"30.87"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"29.33","1":"29.33"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"27.87","1":"27.87"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"26.48","1":"26.48"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"25.16","1":"25.16"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"23.91","1":"23.91"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"23.08","1":"23.08"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"22.70","1":"22.70"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"22.20","1":"22.20"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"22.88","1":"22.88"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"23.35","1":"23.35"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"22.21","1":"22.21"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"21.75","1":"21.75"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"21.50","1":"21.50"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"21.23","1":"21.23"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"22.28","1":"22.28"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"21.85","1":"21.85"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"22.06","1":"22.06"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"21.70","1":"21.70"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"21.70","1":"21.70"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"21.41","1":"21.41"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"22.07","1":"22.07"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"21.23","1":"21.23"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"20.85","1":"20.85"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"20.54","1":"20.54"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"20.21","1":"20.21"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"21.22","1":"21.22"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"22.28","1":"22.28"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"23.09","1":"23.09"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"22.07","1":"22.07"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"20.97","1":"20.97"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"21.60","1":"21.60"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"20.54","1":"20.54"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"21.53","1":"21.53"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"21.80","1":"21.80"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"20.71","1":"20.71"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"21.00","1":"21.00"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"20.57","1":"20.57"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"19.75","1":"19.75"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"20.45","1":"20.45"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"20.20","1":"20.20"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"19.53","1":"19.53"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"19.00","1":"19.00"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"18.41","1":"18.41"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"18.15","1":"18.15"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"18.80","1":"18.80"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"18.53","1":"18.53"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"18.99","1":"18.99"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"18.25","1":"18.25"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"17.60","1":"17.60"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"17.10","1":"17.10"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"16.65","1":"16.65"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"16.54","1":"16.54"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"15.54","1":"15.54"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"15.54","1":"15.54"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"16.18","1":"16.18"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"16.00","1":"16.00"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"16.00","1":"16.00"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"16.71","1":"16.71"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"17.48","1":"17.48"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"17.50","1":"17.50"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"17.54","1":"17.54"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"17.15","1":"17.15"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"17.10","1":"17.10"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"17.01","1":"17.01"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"17.05","1":"17.05"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"16.85","1":"16.85"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"17.53","1":"17.53"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"18.00","1":"18.00"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"18.00","1":"18.00"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"18.00","1":"18.00"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"17.40","1":"17.40"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"17.41","1":"17.41"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"17.60","1":"17.60"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"18.60","1":"18.60"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"19.60","1":"19.60"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"20.60","1":"20.60"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"21.63","1":"21.63"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"21.50","1":"21.50"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"20.67","1":"20.67"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"20.05","1":"20.05"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"19.95","1":"19.95"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"19.95","1":"19.95"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"20.50","1":"20.50"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"20.26","1":"20.26"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"19.75","1":"19.75"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"20.14","1":"20.14"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"20.49","1":"20.49"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"20.00","1":"20.00"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"19.20","1":"19.20"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"19.86","1":"19.86"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"20.20","1":"20.20"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"19.59","1":"19.59"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"19.30","1":"19.30"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"18.67","1":"18.67"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"19.10","1":"19.10"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"18.40","1":"18.40"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"19.24","1":"19.24"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"18.50","1":"18.50"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"18.01","1":"18.01"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"19.01","1":"19.01"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"20.01","1":"20.01"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"20.91","1":"20.91"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"20.40","1":"20.40"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"20.50","1":"20.50"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"20.73","1":"20.73"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"20.97","1":"20.97"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"21.00","1":"21.00"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"20.45","1":"20.45"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"20.10","1":"20.10"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"21.10","1":"21.10"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"21.25","1":"21.25"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"20.40","1":"20.40"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"20.80","1":"20.80"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"20.10","1":"20.10"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"19.32","1":"19.32"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"18.86","1":"18.86"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"18.31","1":"18.31"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"19.00","1":"19.00"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"19.80","1":"19.80"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"19.04","1":"19.04"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"18.70","1":"18.70"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"18.49","1":"18.49"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"18.12","1":"18.12"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"18.90","1":"18.90"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"18.61","1":"18.61"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"18.50","1":"18.50"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"18.13","1":"18.13"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"18.70","1":"18.70"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"19.15","1":"19.15"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"18.15","1":"18.15"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"17.50","1":"17.50"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"16.55","1":"16.55"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"17.29","1":"17.29"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"17.55","1":"17.55"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"17.30","1":"17.30"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"17.60","1":"17.60"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"18.54","1":"18.54"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"18.00","1":"18.00"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"17.25","1":"17.25"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"16.76","1":"16.76"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"15.91","1":"15.91"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"15.75","1":"15.75"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"15.85","1":"15.85"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"16.57","1":"16.57"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"17.00","1":"17.00"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"16.99","1":"16.99"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"17.68","1":"17.68"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"18.30","1":"18.30"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"18.00","1":"18.00"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"18.60","1":"18.60"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"18.60","1":"18.60"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"18.00","1":"18.00"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"18.80","1":"18.80"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"18.80","1":"18.80"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"18.90","1":"18.90"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"19.90","1":"19.90"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"20.90","1":"20.90"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"20.95","1":"20.95"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"19.96","1":"19.96"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"18.96","1":"18.96"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"19.96","1":"19.96"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"19.95","1":"19.95"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"20.73","1":"20.73"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"20.00","1":"20.00"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"19.50","1":"19.50"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"18.50","1":"18.50"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"18.60","1":"18.60"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"19.02","1":"19.02"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"18.20","1":"18.20"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"18.90","1":"18.90"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"18.76","1":"18.76"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"18.40","1":"18.40"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"18.50","1":"18.50"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"18.35","1":"18.35"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"18.52","1":"18.52"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"18.50","1":"18.50"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"18.75","1":"18.75"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"18.99","1":"18.99"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"18.50","1":"18.50"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"19.02","1":"19.02"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"20.02","1":"20.02"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"21.02","1":"21.02"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"22.07","1":"22.07"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"23.17","1":"23.17"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"23.22","1":"23.22"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"22.74","1":"22.74"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"21.71","1":"21.71"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"20.86","1":"20.86"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"19.90","1":"19.90"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"19.75","1":"19.75"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"19.74","1":"19.74"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"20.25","1":"20.25"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"19.24","1":"19.24"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"19.00","1":"19.00"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"18.90","1":"18.90"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"19.24","1":"19.24"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"19.06","1":"19.06"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"19.19","1":"19.19"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"18.25","1":"18.25"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"18.94","1":"18.94"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"18.90","1":"18.90"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"18.60","1":"18.60"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"18.69","1":"18.69"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"18.65","1":"18.65"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"18.50","1":"18.50"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"17.95","1":"17.95"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"16.95","1":"16.95"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"17.45","1":"17.45"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"17.50","1":"17.50"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"18.26","1":"18.26"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"18.96","1":"18.96"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"18.16","1":"18.16"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"17.50","1":"17.50"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"17.35","1":"17.35"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"17.18","1":"17.18"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"17.78","1":"17.78"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"17.49","1":"17.49"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"18.00","1":"18.00"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"17.30","1":"17.30"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"17.50","1":"17.50"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"18.23","1":"18.23"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"18.49","1":"18.49"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"18.90","1":"18.90"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"18.72","1":"18.72"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"19.33","1":"19.33"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"19.14","1":"19.14"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"19.00","1":"19.00"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"18.62","1":"18.62"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"17.80","1":"17.80"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"17.61","1":"17.61"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"17.10","1":"17.10"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"18.10","1":"18.10"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"17.51","1":"17.51"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"18.51","1":"18.51"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"18.75","1":"18.75"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"18.60","1":"18.60"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"17.61","1":"17.61"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"17.64","1":"17.64"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"17.72","1":"17.72"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"18.65","1":"18.65"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"18.98","1":"18.98"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"19.96","1":"19.96"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"18.96","1":"18.96"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"17.96","1":"17.96"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"17.25","1":"17.25"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"17.80","1":"17.80"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"18.06","1":"18.06"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"18.40","1":"18.40"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"17.50","1":"17.50"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"17.83","1":"17.83"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"18.00","1":"18.00"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"17.00","1":"17.00"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"17.15","1":"17.15"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"17.15","1":"17.15"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"16.80","1":"16.80"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"16.26","1":"16.26"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"15.76","1":"15.76"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"16.35","1":"16.35"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"16.49","1":"16.49"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"17.35","1":"17.35"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"18.35","1":"18.35"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"19.33","1":"19.33"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"18.33","1":"18.33"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"17.89","1":"17.89"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"16.89","1":"16.89"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"15.89","1":"15.89"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"16.85","1":"16.85"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"17.85","1":"17.85"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"16.85","1":"16.85"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"16.45","1":"16.45"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"17.44","1":"17.44"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"17.79","1":"17.79"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"18.79","1":"18.79"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"17.79","1":"17.79"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"16.80","1":"16.80"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"15.84","1":"15.84"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"15.84","1":"15.84"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"16.84","1":"16.84"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"15.84","1":"15.84"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"14.92","1":"14.92"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"13.92","1":"13.92"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"14.90","1":"14.90"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"15.68","1":"15.68"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"16.48","1":"16.48"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"15.48","1":"15.48"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"14.50","1":"14.50"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"13.50","1":"13.50"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"13.00","1":"13.00"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"12.51","1":"12.51"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"12.30","1":"12.30"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"12.29","1":"12.29"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"12.33","1":"12.33"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"12.30","1":"12.30"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"12.50","1":"12.50"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"13.32","1":"13.32"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"14.19","1":"14.19"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"14.43","1":"14.43"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"13.81","1":"13.81"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"13.32","1":"13.32"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"12.76","1":"12.76"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"12.35","1":"12.35"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"13.02","1":"13.02"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"12.81","1":"12.81"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"12.05","1":"12.05"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"13.05","1":"13.05"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"14.04","1":"14.04"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"15.04","1":"15.04"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"15.95","1":"15.95"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"16.63","1":"16.63"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"15.90","1":"15.90"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"15.43","1":"15.43"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"15.25","1":"15.25"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"15.45","1":"15.45"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"14.66","1":"14.66"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"15.49","1":"15.49"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"14.74","1":"14.74"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"14.51","1":"14.51"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"15.00","1":"15.00"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"15.95","1":"15.95"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"15.15","1":"15.15"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"15.27","1":"15.27"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"15.90","1":"15.90"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"15.80","1":"15.80"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"15.25","1":"15.25"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"14.34","1":"14.34"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"13.55","1":"13.55"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"14.01","1":"14.01"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"14.06","1":"14.06"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"14.30","1":"14.30"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"13.35","1":"13.35"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"13.01","1":"13.01"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"12.55","1":"12.55"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"12.90","1":"12.90"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"12.70","1":"12.70"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"13.70","1":"13.70"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"13.55","1":"13.55"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"14.45","1":"14.45"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"15.39","1":"15.39"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"15.45","1":"15.45"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"15.25","1":"15.25"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"15.57","1":"15.57"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"14.80","1":"14.80"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"14.25","1":"14.25"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"13.80","1":"13.80"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"14.30","1":"14.30"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"15.30","1":"15.30"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"16.23","1":"16.23"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"17.15","1":"17.15"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"16.15","1":"16.15"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"15.52","1":"15.52"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"15.21","1":"15.21"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"14.81","1":"14.81"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"15.75","1":"15.75"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"16.48","1":"16.48"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"16.06","1":"16.06"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"17.06","1":"17.06"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"16.08","1":"16.08"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"15.08","1":"15.08"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"14.58","1":"14.58"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"13.65","1":"13.65"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"14.65","1":"14.65"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"15.65","1":"15.65"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"16.65","1":"16.65"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"17.65","1":"17.65"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"18.60","1":"18.60"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"19.60","1":"19.60"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"20.58","1":"20.58"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"19.56","1":"19.56"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"18.56","1":"18.56"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"17.57","1":"17.57"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"16.58","1":"16.58"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"17.19","1":"17.19"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"17.77","1":"17.77"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"18.33","1":"18.33"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"19.25","1":"19.25"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"19.45","1":"19.45"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"18.45","1":"18.45"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"17.52","1":"17.52"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"17.52","1":"17.52"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"16.53","1":"16.53"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"15.71","1":"15.71"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"16.71","1":"16.71"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"17.71","1":"17.71"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"17.40","1":"17.40"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"18.40","1":"18.40"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"18.40","1":"18.40"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"17.67","1":"17.67"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"17.99","1":"17.99"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"18.45","1":"18.45"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"18.05","1":"18.05"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"19.03","1":"19.03"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"18.03","1":"18.03"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"17.08","1":"17.08"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"18.08","1":"18.08"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"17.21","1":"17.21"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"17.06","1":"17.06"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"16.35","1":"16.35"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"17.35","1":"17.35"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"17.40","1":"17.40"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"18.40","1":"18.40"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"17.80","1":"17.80"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"16.83","1":"16.83"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"15.95","1":"15.95"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"15.06","1":"15.06"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"14.60","1":"14.60"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"15.60","1":"15.60"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"15.51","1":"15.51"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"14.60","1":"14.60"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"14.21","1":"14.21"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"13.21","1":"13.21"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"13.05","1":"13.05"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"14.05","1":"14.05"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"15.05","1":"15.05"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"15.99","1":"15.99"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"16.99","1":"16.99"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"17.88","1":"17.88"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"18.21","1":"18.21"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"18.97","1":"18.97"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"19.94","1":"19.94"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"18.94","1":"18.94"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"17.95","1":"17.95"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"17.26","1":"17.26"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"17.03","1":"17.03"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"16.60","1":"16.60"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"15.61","1":"15.61"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"15.11","1":"15.11"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"14.12","1":"14.12"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"13.60","1":"13.60"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"13.48","1":"13.48"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"14.61","1":"14.61"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"15.61","1":"15.61"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"16.61","1":"16.61"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"17.61","1":"17.61"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"18.40","1":"18.40"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"19.36","1":"19.36"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"20.00","1":"20.00"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"20.40","1":"20.40"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"19.38","1":"19.38"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"18.38","1":"18.38"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"17.38","1":"17.38"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"17.29","1":"17.29"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"17.97","1":"17.97"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"18.89","1":"18.89"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"17.90","1":"17.90"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"16.95","1":"16.95"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"17.11","1":"17.11"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"18.10","1":"18.10"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"17.11","1":"17.11"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"17.30","1":"17.30"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"16.31","1":"16.31"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"15.31","1":"15.31"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"16.30","1":"16.30"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"17.18","1":"17.18"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"17.98","1":"17.98"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"17.00","1":"17.00"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"16.12","1":"16.12"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"15.15","1":"15.15"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"15.63","1":"15.63"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"14.71","1":"14.71"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"14.92","1":"14.92"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"13.92","1":"13.92"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"13.49","1":"13.49"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"12.67","1":"12.67"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"13.45","1":"13.45"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"14.30","1":"14.30"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"14.42","1":"14.42"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"14.99","1":"14.99"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"14.53","1":"14.53"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"14.01","1":"14.01"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"14.99","1":"14.99"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"15.99","1":"15.99"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"16.99","1":"16.99"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"16.10","1":"16.10"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"15.10","1":"15.10"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"14.66","1":"14.66"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"13.91","1":"13.91"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"13.71","1":"13.71"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"13.06","1":"13.06"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"12.66","1":"12.66"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"13.66","1":"13.66"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"13.26","1":"13.26"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"14.26","1":"14.26"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"13.60","1":"13.60"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"14.60","1":"14.60"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"13.62","1":"13.62"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"14.62","1":"14.62"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"14.21","1":"14.21"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"15.20","1":"15.20"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"16.20","1":"16.20"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"17.19","1":"17.19"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"16.19","1":"16.19"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"16.85","1":"16.85"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"15.85","1":"15.85"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"14.85","1":"14.85"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"14.50","1":"14.50"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"15.50","1":"15.50"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"15.44","1":"15.44"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"16.09","1":"16.09"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"15.09","1":"15.09"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"14.09","1":"14.09"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"13.16","1":"13.16"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"13.10","1":"13.10"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"13.40","1":"13.40"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"12.40","1":"12.40"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"12.01","1":"12.01"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"12.66","1":"12.66"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"12.20","1":"12.20"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"13.20","1":"13.20"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"12.25","1":"12.25"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"13.25","1":"13.25"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"12.90","1":"12.90"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"13.85","1":"13.85"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"14.75","1":"14.75"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"13.81","1":"13.81"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"12.90","1":"12.90"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"12.11","1":"12.11"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"13.11","1":"13.11"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"14.11","1":"14.11"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"13.12","1":"13.12"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"14.12","1":"14.12"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"14.50","1":"14.50"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"14.50","1":"14.50"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"14.14","1":"14.14"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"15.07","1":"15.07"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"15.80","1":"15.80"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"14.81","1":"14.81"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"13.82","1":"13.82"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"14.80","1":"14.80"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"13.80","1":"13.80"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"12.80","1":"12.80"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"11.85","1":"11.85"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"12.85","1":"12.85"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"12.64","1":"12.64"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"13.55","1":"13.55"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"12.55","1":"12.55"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"11.86","1":"11.86"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"11.66","1":"11.66"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"11.61","1":"11.61"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"11.61","1":"11.61"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"11.76","1":"11.76"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"10.81","1":"10.81"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"9.85","1":"9.85"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"9.85","1":"9.85"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"10.06","1":"10.06"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"10.02","1":"10.02"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"10.31","1":"10.31"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"9.71","1":"9.71"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"10.01","1":"10.01"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"11.00","1":"11.00"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"10.71","1":"10.71"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"10.01","1":"10.01"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"10.01","1":"10.01"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"11.01","1":"11.01"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"11.49","1":"11.49"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"10.61","1":"10.61"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"10.01","1":"10.01"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"9.61","1":"9.61"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"8.81","1":"8.81"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"8.51","1":"8.51"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"9.51","1":"9.51"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"10.19","1":"10.19"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"10.99","1":"10.99"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"10.99","1":"10.99"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"10.05","1":"10.05"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"9.51","1":"9.51"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"10.00","1":"10.00"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"9.55","1":"9.55"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"9.31","1":"9.31"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"8.31","1":"8.31"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"8.68","1":"8.68"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"8.01","1":"8.01"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"7.63","1":"7.63"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"8.63","1":"8.63"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"9.49","1":"9.49"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"9.54","1":"9.54"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"8.55","1":"8.55"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"8.49","1":"8.49"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"7.51","1":"7.51"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"8.48","1":"8.48"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"9.25","1":"9.25"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"9.48","1":"9.48"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"8.48","1":"8.48"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"8.25","1":"8.25"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"7.60","1":"7.60"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"8.55","1":"8.55"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"8.79","1":"8.79"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"8.99","1":"8.99"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"9.75","1":"9.75"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"8.75","1":"8.75"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"9.47","1":"9.47"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"8.47","1":"8.47"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"8.50","1":"8.50"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"8.00","1":"8.00"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"8.00","1":"8.00"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"8.50","1":"8.50"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"8.00","1":"8.00"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"7.33","1":"7.33"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"7.50","1":"7.50"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"7.15","1":"7.15"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"7.25","1":"7.25"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"7.25","1":"7.25"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"8.25","1":"8.25"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"9.25","1":"9.25"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"9.64","1":"9.64"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"8.69","1":"8.69"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"9.49","1":"9.49"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"8.75","1":"8.75"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"8.56","1":"8.56"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"8.21","1":"8.21"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"8.22","1":"8.22"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"8.22","1":"8.22"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"8.12","1":"8.12"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"8.21","1":"8.21"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"8.61","1":"8.61"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"9.61","1":"9.61"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"10.61","1":"10.61"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"10.80","1":"10.80"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"11.00","1":"11.00"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"10.39","1":"10.39"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"10.01","1":"10.01"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"9.86","1":"9.86"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"10.86","1":"10.86"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"10.00","1":"10.00"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"10.99","1":"10.99"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"10.06","1":"10.06"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"11.06","1":"11.06"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"11.23","1":"11.23"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"10.85","1":"10.85"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"10.05","1":"10.05"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"10.47","1":"10.47"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"11.13","1":"11.13"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"11.48","1":"11.48"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"11.98","1":"11.98"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"10.98","1":"10.98"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"10.10","1":"10.10"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"9.13","1":"9.13"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"9.40","1":"9.40"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"9.74","1":"9.74"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"9.96","1":"9.96"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"9.54","1":"9.54"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"9.95","1":"9.95"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"9.85","1":"9.85"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"9.44","1":"9.44"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"9.06","1":"9.06"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"8.51","1":"8.51"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"9.50","1":"9.50"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"10.43","1":"10.43"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"10.02","1":"10.02"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"10.12","1":"10.12"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"9.81","1":"9.81"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"10.81","1":"10.81"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"11.81","1":"11.81"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"12.02","1":"12.02"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"11.02","1":"11.02"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"11.00","1":"11.00"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"11.99","1":"11.99"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"12.10","1":"12.10"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"11.20","1":"11.20"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"10.70","1":"10.70"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"11.64","1":"11.64"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"12.64","1":"12.64"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"13.64","1":"13.64"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"14.00","1":"14.00"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"13.00","1":"13.00"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"12.11","1":"12.11"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"11.55","1":"11.55"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"11.24","1":"11.24"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"11.00","1":"11.00"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"10.55","1":"10.55"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"10.09","1":"10.09"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"9.50","1":"9.50"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"9.52","1":"9.52"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"9.50","1":"9.50"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"10.50","1":"10.50"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"9.50","1":"9.50"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"10.21","1":"10.21"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"10.51","1":"10.51"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"10.08","1":"10.08"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"9.11","1":"9.11"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"10.11","1":"10.11"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"9.53","1":"9.53"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"10.45","1":"10.45"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"9.55","1":"9.55"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"9.62","1":"9.62"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"9.20","1":"9.20"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"9.35","1":"9.35"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"10.00","1":"10.00"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"9.02","1":"9.02"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"8.31","1":"8.31"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"9.29","1":"9.29"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"8.30","1":"8.30"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"9.30","1":"9.30"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"10.30","1":"10.30"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"9.30","1":"9.30"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"10.30","1":"10.30"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"11.30","1":"11.30"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"11.80","1":"11.80"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"11.45","1":"11.45"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"10.82","1":"10.82"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"10.44","1":"10.44"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"10.00","1":"10.00"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"10.70","1":"10.70"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"10.07","1":"10.07"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"10.64","1":"10.64"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"10.88","1":"10.88"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"10.88","1":"10.88"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"10.10","1":"10.10"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"9.66","1":"9.66"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"9.54","1":"9.54"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"9.50","1":"9.50"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"9.50","1":"9.50"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"9.50","1":"9.50"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"9.50","1":"9.50"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"10.23","1":"10.23"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"9.90","1":"9.90"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"10.30","1":"10.30"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"10.50","1":"10.50"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"9.81","1":"9.81"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"9.50","1":"9.50"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"9.80","1":"9.80"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"9.17","1":"9.17"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"9.05","1":"9.05"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"9.00","1":"9.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"9.15","1":"9.15"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"9.60","1":"9.60"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"9.35","1":"9.35"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"9.25","1":"9.25"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"9.25","1":"9.25"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"9.50","1":"9.50"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"9.04","1":"9.04"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"9.01","1":"9.01"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"9.00","1":"9.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"9.00","1":"9.00"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"9.86","1":"9.86"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"9.90","1":"9.90"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"9.75","1":"9.75"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"10.00","1":"10.00"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"10.37","1":"10.37"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"10.00","1":"10.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"10.00","1":"10.00"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"10.00","1":"10.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"10.00","1":"10.00"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"10.00","1":"10.00"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"10.79","1":"10.79"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"11.20","1":"11.20"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"11.95","1":"11.95"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"11.20","1":"11.20"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"11.10","1":"11.10"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"12.10","1":"12.10"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"12.10","1":"12.10"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"11.48","1":"11.48"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"10.92","1":"10.92"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"11.29","1":"11.29"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"11.29","1":"11.29"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"10.99","1":"10.99"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"10.90","1":"10.90"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"10.31","1":"10.31"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"10.50","1":"10.50"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"10.50","1":"10.50"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"10.01","1":"10.01"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"9.85","1":"9.85"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"10.57","1":"10.57"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"10.15","1":"10.15"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"11.13","1":"11.13"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"11.21","1":"11.21"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"11.50","1":"11.50"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"10.71","1":"10.71"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"11.29","1":"11.29"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"10.50","1":"10.50"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"11.11","1":"11.11"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"11.30","1":"11.30"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"11.20","1":"11.20"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"10.20","1":"10.20"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"9.81","1":"9.81"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"9.31","1":"9.31"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"8.72","1":"8.72"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"9.30","1":"9.30"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"10.20","1":"10.20"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"9.27","1":"9.27"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"9.30","1":"9.30"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"9.69","1":"9.69"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"9.87","1":"9.87"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"9.38","1":"9.38"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"9.90","1":"9.90"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"9.32","1":"9.32"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"9.40","1":"9.40"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"9.50","1":"9.50"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"9.21","1":"9.21"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"8.83","1":"8.83"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"9.83","1":"9.83"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"10.11","1":"10.11"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"10.30","1":"10.30"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"10.35","1":"10.35"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"9.50","1":"9.50"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"10.42","1":"10.42"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"11.25","1":"11.25"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"10.30","1":"10.30"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"10.48","1":"10.48"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"9.69","1":"9.69"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"10.59","1":"10.59"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"10.60","1":"10.60"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"10.21","1":"10.21"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"10.50","1":"10.50"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"10.60","1":"10.60"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"11.00","1":"11.00"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"10.87","1":"10.87"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"10.80","1":"10.80"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"10.95","1":"10.95"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"11.70","1":"11.70"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"11.70","1":"11.70"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"11.50","1":"11.50"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"11.70","1":"11.70"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"12.00","1":"12.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"11.35","1":"11.35"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"12.35","1":"12.35"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"13.35","1":"13.35"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"14.35","1":"14.35"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"15.42","1":"15.42"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"16.57","1":"16.57"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"17.81","1":"17.81"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"19.14","1":"19.14"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"19.70","1":"19.70"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"19.80","1":"19.80"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"19.75","1":"19.75"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"19.00","1":"19.00"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"19.40","1":"19.40"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"18.46","1":"18.46"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"17.08","1":"17.08"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"18.20","1":"18.20"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"18.45","1":"18.45"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"17.07","1":"17.07"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"17.40","1":"17.40"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"16.50","1":"16.50"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"17.00","1":"17.00"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"15.85","1":"15.85"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"15.13","1":"15.13"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"16.10","1":"16.10"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"16.96","1":"16.96"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"17.92","1":"17.92"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"17.25","1":"17.25"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"16.33","1":"16.33"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"17.15","1":"17.15"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"16.90","1":"16.90"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"16.20","1":"16.20"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"17.41","1":"17.41"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"16.88","1":"16.88"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"16.64","1":"16.64"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"16.03","1":"16.03"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"15.11","1":"15.11"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"15.10","1":"15.10"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"15.06","1":"15.06"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"16.00","1":"16.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"15.50","1":"15.50"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"14.35","1":"14.35"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"13.76","1":"13.76"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"14.79","1":"14.79"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"15.89","1":"15.89"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"16.80","1":"16.80"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"15.75","1":"15.75"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"15.12","1":"15.12"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"14.60","1":"14.60"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"15.00","1":"15.00"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"16.12","1":"16.12"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"16.74","1":"16.74"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"16.43","1":"16.43"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"16.49","1":"16.49"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"16.20","1":"16.20"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"15.79","1":"15.79"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"16.90","1":"16.90"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"16.01","1":"16.01"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"15.58","1":"15.58"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"16.50","1":"16.50"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"15.75","1":"15.75"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"16.00","1":"16.00"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"15.26","1":"15.26"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"16.37","1":"16.37"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"16.74","1":"16.74"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"17.18","1":"17.18"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"16.00","1":"16.00"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"14.90","1":"14.90"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"14.51","1":"14.51"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"15.00","1":"15.00"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"14.51","1":"14.51"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"14.00","1":"14.00"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"15.00","1":"15.00"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"14.02","1":"14.02"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"14.00","1":"14.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"15.00","1":"15.00"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"16.12","1":"16.12"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"15.55","1":"15.55"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"14.74","1":"14.74"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"14.50","1":"14.50"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"14.18","1":"14.18"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"14.16","1":"14.16"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"15.22","1":"15.22"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"16.18","1":"16.18"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"17.39","1":"17.39"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"18.69","1":"18.69"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"20.09","1":"20.09"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"21.59","1":"21.59"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"21.00","1":"21.00"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"21.40","1":"21.40"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"20.22","1":"20.22"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"21.00","1":"21.00"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"21.49","1":"21.49"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"20.05","1":"20.05"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"19.23","1":"19.23"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"19.47","1":"19.47"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"20.45","1":"20.45"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"19.20","1":"19.20"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"19.01","1":"19.01"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"19.00","1":"19.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"18.17","1":"18.17"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"16.91","1":"16.91"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"17.02","1":"17.02"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"16.02","1":"16.02"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"17.20","1":"17.20"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"18.49","1":"18.49"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"19.71","1":"19.71"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"21.18","1":"21.18"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"22.76","1":"22.76"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"24.14","1":"24.14"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"25.95","1":"25.95"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"27.89","1":"27.89"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"25.80","1":"25.80"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"23.87","1":"23.87"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"23.16","1":"23.16"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"22.00","1":"22.00"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"22.98","1":"22.98"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"22.70","1":"22.70"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"21.25","1":"21.25"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"22.17","1":"22.17"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"21.09","1":"21.09"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"19.94","1":"19.94"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"19.35","1":"19.35"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"20.15","1":"20.15"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"20.48","1":"20.48"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"20.04","1":"20.04"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"20.53","1":"20.53"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"22.05","1":"22.05"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"21.64","1":"21.64"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"21.02","1":"21.02"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"20.47","1":"20.47"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"22.00","1":"22.00"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"20.73","1":"20.73"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"22.10","1":"22.10"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"21.06","1":"21.06"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"22.63","1":"22.63"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"23.43","1":"23.43"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"23.82","1":"23.82"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"23.00","1":"23.00"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"24.72","1":"24.72"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"26.16","1":"26.16"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"24.20","1":"24.20"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"23.74","1":"23.74"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"25.52","1":"25.52"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"24.60","1":"24.60"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"24.98","1":"24.98"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"25.50","1":"25.50"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"25.48","1":"25.48"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"25.00","1":"25.00"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"24.00","1":"24.00"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"22.54","1":"22.54"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"23.90","1":"23.90"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"24.99","1":"24.99"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"24.95","1":"24.95"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"23.10","1":"23.10"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"21.43","1":"21.43"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"22.99","1":"22.99"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"24.00","1":"24.00"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"22.21","1":"22.21"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"22.64","1":"22.64"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"23.99","1":"23.99"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"25.45","1":"25.45"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"26.50","1":"26.50"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"25.00","1":"25.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"23.50","1":"23.50"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"24.35","1":"24.35"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"25.00","1":"25.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"24.80","1":"24.80"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"25.00","1":"25.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"25.50","1":"25.50"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"26.00","1":"26.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"26.00","1":"26.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"26.00","1":"26.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"26.50","1":"26.50"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"25.00","1":"25.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"23.13","1":"23.13"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"24.45","1":"24.45"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"26.00","1":"26.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"26.00","1":"26.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"24.05","1":"24.05"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"22.25","1":"22.25"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"20.59","1":"20.59"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"20.37","1":"20.37"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"22.03","1":"22.03"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"22.90","1":"22.90"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"24.32","1":"24.32"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"22.60","1":"22.60"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"20.94","1":"20.94"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"22.35","1":"22.35"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"23.40","1":"23.40"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"25.10","1":"25.10"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"23.22","1":"23.22"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"21.52","1":"21.52"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"21.52","1":"21.52"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"20.00","1":"20.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"19.00","1":"19.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"20.42","1":"20.42"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"19.03","1":"19.03"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"20.45","1":"20.45"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"19.11","1":"19.11"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"19.64","1":"19.64"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"18.35","1":"18.35"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"19.72","1":"19.72"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"21.18","1":"21.18"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"19.99","1":"19.99"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"18.70","1":"18.70"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"21.00","1":"21.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"19.70","1":"19.70"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"18.35","1":"18.35"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"19.72","1":"19.72"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"19.71","1":"19.71"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"21.15","1":"21.15"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"20.49","1":"20.49"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"21.90","1":"21.90"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"20.27","1":"20.27"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"18.75","1":"18.75"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"17.35","1":"17.35"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"16.05","1":"16.05"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"15.98","1":"15.98"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"17.05","1":"17.05"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"18.20","1":"18.20"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"16.84","1":"16.84"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"15.85","1":"15.85"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"15.55","1":"15.55"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"14.45","1":"14.45"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"15.53","1":"15.53"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"16.65","1":"16.65"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"15.70","1":"15.70"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"15.00","1":"15.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"14.05","1":"14.05"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"15.10","1":"15.10"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"16.10","1":"16.10"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"15.00","1":"15.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"14.35","1":"14.35"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"13.61","1":"13.61"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"14.63","1":"14.63"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"14.55","1":"14.55"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"14.00","1":"14.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"15.05","1":"15.05"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"14.02","1":"14.02"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"15.07","1":"15.07"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"14.06","1":"14.06"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"13.25","1":"13.25"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"13.50","1":"13.50"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"13.55","1":"13.55"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"13.60","1":"13.60"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"14.60","1":"14.60"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"14.25","1":"14.25"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"13.53","1":"13.53"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"15.60","1":"15.60"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"15.01","1":"15.01"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"16.20","1":"16.20"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"16.15","1":"16.15"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"15.00","1":"15.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"16.39","1":"16.39"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"15.31","1":"15.31"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"15.01","1":"15.01"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"16.13","1":"16.13"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"17.32","1":"17.32"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"18.20","1":"18.20"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"18.00","1":"18.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"17.80","1":"17.80"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"16.48","1":"16.48"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"16.01","1":"16.01"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"15.26","1":"15.26"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"16.70","1":"16.70"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"15.49","1":"15.49"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"14.66","1":"14.66"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"15.75","1":"15.75"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"16.93","1":"16.93"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"18.27","1":"18.27"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"18.50","1":"18.50"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"18.89","1":"18.89"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"18.00","1":"18.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"18.10","1":"18.10"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"18.27","1":"18.27"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"19.60","1":"19.60"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"18.14","1":"18.14"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"19.39","1":"19.39"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"17.94","1":"17.94"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"16.70","1":"16.70"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"16.02","1":"16.02"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"15.52","1":"15.52"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"16.87","1":"16.87"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"17.00","1":"17.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"17.00","1":"17.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"16.02","1":"16.02"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"17.22","1":"17.22"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"15.91","1":"15.91"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"15.80","1":"15.80"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"16.98","1":"16.98"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"18.25","1":"18.25"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"16.89","1":"16.89"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"17.00","1":"17.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"16.51","1":"16.51"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"16.50","1":"16.50"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"15.40","1":"15.40"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"16.55","1":"16.55"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"17.50","1":"17.50"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"16.20","1":"16.20"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"15.25","1":"15.25"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"16.39","1":"16.39"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"16.30","1":"16.30"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"16.50","1":"16.50"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"16.90","1":"16.90"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"17.00","1":"17.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"16.30","1":"16.30"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"16.30","1":"16.30"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"16.11","1":"16.11"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"15.50","1":"15.50"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"16.26","1":"16.26"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"17.45","1":"17.45"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"17.50","1":"17.50"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"16.19","1":"16.19"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"15.00","1":"15.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"13.88","1":"13.88"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"15.72","1":"15.72"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"14.55","1":"14.55"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"13.48","1":"13.48"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"14.49","1":"14.49"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"12.53","1":"12.53"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"11.56","1":"11.56"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"12.55","1":"12.55"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"11.70","1":"11.70"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"11.50","1":"11.50"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"11.50","1":"11.50"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"12.49","1":"12.49"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"13.48","1":"13.48"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"15.05","1":"15.05"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"16.18","1":"16.18"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"17.35","1":"17.35"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"17.35","1":"17.35"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"17.35","1":"17.35"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"18.48","1":"18.48"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"18.50","1":"18.50"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"17.11","1":"17.11"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"15.83","1":"15.83"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"16.95","1":"16.95"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"17.10","1":"17.10"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"15.82","1":"15.82"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"14.63","1":"14.63"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"14.63","1":"14.63"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"15.73","1":"15.73"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"14.55","1":"14.55"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"14.50","1":"14.50"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"13.44","1":"13.44"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"14.45","1":"14.45"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"13.55","1":"13.55"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"14.50","1":"14.50"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"14.50","1":"14.50"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"15.59","1":"15.59"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"14.44","1":"14.44"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"13.55","1":"13.55"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"14.57","1":"14.57"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"13.56","1":"13.56"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"14.73","1":"14.73"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"15.83","1":"15.83"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"16.00","1":"16.00"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"14.92","1":"14.92"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"14.94","1":"14.94"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"16.14","1":"16.14"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"17.00","1":"17.00"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"16.06","1":"16.06"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"16.07","1":"16.07"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"16.07","1":"16.07"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"15.45","1":"15.45"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"15.22","1":"15.22"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"15.50","1":"15.50"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"15.01","1":"15.01"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"16.00","1":"16.00"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"16.50","1":"16.50"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"16.50","1":"16.50"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"15.65","1":"15.65"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"15.65","1":"15.65"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"16.65","1":"16.65"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"16.00","1":"16.00"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"15.25","1":"15.25"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"15.00","1":"15.00"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"16.11","1":"16.11"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"15.31","1":"15.31"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"14.55","1":"14.55"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"15.64","1":"15.64"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"14.55","1":"14.55"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"15.64","1":"15.64"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"14.50","1":"14.50"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"15.50","1":"15.50"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"14.55","1":"14.55"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"15.64","1":"15.64"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"15.50","1":"15.50"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"15.50","1":"15.50"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"16.66","1":"16.66"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"16.80","1":"16.80"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"15.77","1":"15.77"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"16.95","1":"16.95"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"15.70","1":"15.70"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"14.55","1":"14.55"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"14.75","1":"14.75"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"13.70","1":"13.70"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"15.01","1":"15.01"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"15.00","1":"15.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"15.00","1":"15.00"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"16.13","1":"16.13"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"17.30","1":"17.30"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"16.00","1":"16.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"16.47","1":"16.47"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"15.23","1":"15.23"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"15.01","1":"15.01"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"14.80","1":"14.80"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"14.80","1":"14.80"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"14.72","1":"14.72"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"14.21","1":"14.21"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"15.19","1":"15.19"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"15.45","1":"15.45"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"14.43","1":"14.43"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"13.81","1":"13.81"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"13.95","1":"13.95"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"13.80","1":"13.80"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"12.78","1":"12.78"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"13.50","1":"13.50"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"14.35","1":"14.35"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"14.99","1":"14.99"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"15.22","1":"15.22"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"14.32","1":"14.32"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"13.32","1":"13.32"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"13.40","1":"13.40"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"13.10","1":"13.10"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"14.10","1":"14.10"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"15.16","1":"15.16"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"16.30","1":"16.30"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"17.52","1":"17.52"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"18.83","1":"18.83"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"20.24","1":"20.24"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"21.76","1":"21.76"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"23.39","1":"23.39"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"25.14","1":"25.14"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"27.03","1":"27.03"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"29.06","1":"29.06"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"31.24","1":"31.24"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"33.58","1":"33.58"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"36.10","1":"36.10"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"38.81","1":"38.81"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"41.72","1":"41.72"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"44.85","1":"44.85"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"48.21","1":"48.21"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"51.83","1":"51.83"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"48.68","1":"48.68"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"52.57","1":"52.57"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"56.78","1":"56.78"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"61.32","1":"61.32"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"66.23","1":"66.23"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"71.53","1":"71.53"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"77.25","1":"77.25"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"83.43","1":"83.43"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"90.10","1":"90.10"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"97.76","1":"97.76"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"106.07","1":"106.07"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"115.09","1":"115.09"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"124.87","1":"124.87"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"135.48","1":"135.48"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"147.00","1":"147.00"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"159.50","1":"159.50"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"173.86","1":"173.86"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"189.51","1":"189.51"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"206.57","1":"206.57"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"225.16","1":"225.16"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"245.37","1":"245.37"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"267.45","1":"267.45"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"291.52","1":"291.52"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"317.76","1":"317.76"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"377.53","1":"377.53"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"413.40","1":"413.40"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"452.67","1":"452.67"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"495.67","1":"495.67"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"448.58","1":"448.58"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"405.96","1":"405.96"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"367.39","1":"367.39"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"332.49","1":"332.49"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"300.90","1":"300.90"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"270.81","1":"270.81"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"243.73","1":"243.73"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"219.36","1":"219.36"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"197.42","1":"197.42"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"177.68","1":"177.68"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"159.91","1":"159.91"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"143.92","1":"143.92"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"129.53","1":"129.53"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"142.48","1":"142.48"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"156.73","1":"156.73"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"172.40","1":"172.40"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"189.64","1":"189.64"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"208.60","1":"208.60"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"229.46","1":"229.46"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"206.51","1":"206.51"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"185.86","1":"185.86"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"167.27","1":"167.27"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"184.00","1":"184.00"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"165.70","1":"165.70"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"149.23","1":"149.23"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"134.76","1":"134.76"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"121.28","1":"121.28"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"109.22","1":"109.22"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"120.14","1":"120.14"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"132.15","1":"132.15"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"122.78","1":"122.78"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"124.32","1":"124.32"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"122.11","1":"122.11"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"116.24","1":"116.24"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"109.61","1":"109.61"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"112.38","1":"112.38"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"115.28","1":"115.28"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"112.02","1":"112.02"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"106.50","1":"106.50"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"103.95","1":"103.95"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"107.03","1":"107.03"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"104.79","1":"104.79"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"103.98","1":"103.98"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"102.86","1":"102.86"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"100.58","1":"100.58"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"93.21","1":"93.21"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"87.66","1":"87.66"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"96.43","1":"96.43"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"96.34","1":"96.34"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"92.21","1":"92.21"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"89.81","1":"89.81"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"85.27","1":"85.27"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"84.98","1":"84.98"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"90.51","1":"90.51"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"95.54","1":"95.54"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"89.83","1":"89.83"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"89.01","1":"89.01"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"88.58","1":"88.58"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"87.43","1":"87.43"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"85.65","1":"85.65"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"83.51","1":"83.51"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"81.56","1":"81.56"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"80.42","1":"80.42"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"77.82","1":"77.82"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"75.04","1":"75.04"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"75.03","1":"75.03"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"75.38","1":"75.38"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"73.60","1":"73.60"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"74.85","1":"74.85"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"79.33","1":"79.33"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"74.46","1":"74.46"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"81.91","1":"81.91"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"86.95","1":"86.95"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"87.32","1":"87.32"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"93.19","1":"93.19"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"89.14","1":"89.14"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"85.43","1":"85.43"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"85.10","1":"85.10"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"86.00","1":"86.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"85.06","1":"85.06"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"87.48","1":"87.48"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"87.02","1":"87.02"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"85.84","1":"85.84"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"83.87","1":"83.87"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"83.04","1":"83.04"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"81.99","1":"81.99"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"83.10","1":"83.10"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"82.00","1":"82.00"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"81.50","1":"81.50"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"82.50","1":"82.50"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"82.11","1":"82.11"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"81.16","1":"81.16"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"79.96","1":"79.96"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"79.00","1":"79.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"74.22","1":"74.22"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"77.16","1":"77.16"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"75.83","1":"75.83"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"75.26","1":"75.26"}]}