{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"20.52","1":"20.52"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"20.85","1":"20.85"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"21.89","1":"21.89"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"22.98","1":"22.98"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"23.62","1":"23.62"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"24.61","1":"24.61"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"25.84","1":"25.84"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"27.13","1":"27.13"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"26.14","1":"26.14"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"25.17","1":"25.17"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"25.50","1":"25.50"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"24.23","1":"24.23"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"23.99","1":"23.99"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"24.80","1":"24.80"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"25.48","1":"25.48"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"24.88","1":"24.88"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"25.44","1":"25.44"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"25.00","1":"25.00"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"23.95","1":"23.95"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"24.00","1":"24.00"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"23.85","1":"23.85"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"24.25","1":"24.25"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"24.25","1":"24.25"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"24.39","1":"24.39"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"24.74","1":"24.74"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"24.47","1":"24.47"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"24.57","1":"24.57"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"25.49","1":"25.49"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"25.40","1":"25.40"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"24.78","1":"24.78"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"24.73","1":"24.73"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"25.03","1":"25.03"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"25.69","1":"25.69"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"25.63","1":"25.63"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"25.13","1":"25.13"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"25.66","1":"25.66"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"25.41","1":"25.41"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"25.50","1":"25.50"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"25.24","1":"25.24"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"25.60","1":"25.60"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"25.27","1":"25.27"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"24.50","1":"24.50"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"24.69","1":"24.69"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"24.98","1":"24.98"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"25.19","1":"25.19"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"24.57","1":"24.57"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"24.62","1":"24.62"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"24.49","1":"24.49"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"23.98","1":"23.98"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"22.88","1":"22.88"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"23.19","1":"23.19"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"23.45","1":"23.45"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"22.81","1":"22.81"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"22.89","1":"22.89"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"22.99","1":"22.99"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"22.02","1":"22.02"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"22.25","1":"22.25"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"21.94","1":"21.94"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"20.85","1":"20.85"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"19.81","1":"19.81"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"19.23","1":"19.23"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"19.25","1":"19.25"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"18.62","1":"18.62"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"19.28","1":"19.28"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"19.30","1":"19.30"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"18.90","1":"18.90"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"18.53","1":"18.53"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"19.39","1":"19.39"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"18.75","1":"18.75"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"18.84","1":"18.84"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"18.84","1":"18.84"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"19.60","1":"19.60"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"19.25","1":"19.25"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"19.10","1":"19.10"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"18.10","1":"18.10"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"18.20","1":"18.20"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"17.25","1":"17.25"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"18.25","1":"18.25"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"18.00","1":"18.00"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"18.79","1":"18.79"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"19.35","1":"19.35"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"19.25","1":"19.25"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"20.19","1":"20.19"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"20.50","1":"20.50"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"20.50","1":"20.50"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"20.10","1":"20.10"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"19.10","1":"19.10"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"18.31","1":"18.31"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"18.00","1":"18.00"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"18.80","1":"18.80"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"18.50","1":"18.50"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"19.05","1":"19.05"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"19.30","1":"19.30"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"18.72","1":"18.72"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"18.90","1":"18.90"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"18.65","1":"18.65"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"17.65","1":"17.65"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"16.98","1":"16.98"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"16.50","1":"16.50"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"15.90","1":"15.90"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"16.65","1":"16.65"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"16.50","1":"16.50"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"16.10","1":"16.10"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"16.16","1":"16.16"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"16.79","1":"16.79"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"16.99","1":"16.99"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"16.40","1":"16.40"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"16.05","1":"16.05"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"16.05","1":"16.05"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"16.94","1":"16.94"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"16.26","1":"16.26"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"16.00","1":"16.00"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"15.91","1":"15.91"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"16.39","1":"16.39"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"17.39","1":"17.39"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"17.10","1":"17.10"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"17.36","1":"17.36"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"17.75","1":"17.75"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"18.34","1":"18.34"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"18.49","1":"18.49"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"18.70","1":"18.70"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"18.27","1":"18.27"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"18.25","1":"18.25"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"17.74","1":"17.74"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"17.50","1":"17.50"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"17.50","1":"17.50"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"17.55","1":"17.55"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"18.00","1":"18.00"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"17.58","1":"17.58"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"18.19","1":"18.19"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"18.48","1":"18.48"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"18.50","1":"18.50"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"17.86","1":"17.86"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"16.89","1":"16.89"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"17.80","1":"17.80"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"18.22","1":"18.22"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"18.91","1":"18.91"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"18.70","1":"18.70"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"18.55","1":"18.55"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"18.81","1":"18.81"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"19.81","1":"19.81"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"20.81","1":"20.81"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"21.85","1":"21.85"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"22.94","1":"22.94"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"23.45","1":"23.45"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"24.62","1":"24.62"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"25.81","1":"25.81"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"24.63","1":"24.63"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"23.80","1":"23.80"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"24.10","1":"24.10"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"23.10","1":"23.10"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"23.11","1":"23.11"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"23.00","1":"23.00"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"23.00","1":"23.00"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"22.90","1":"22.90"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"22.60","1":"22.60"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"22.80","1":"22.80"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"23.25","1":"23.25"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"24.10","1":"24.10"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"24.94","1":"24.94"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"24.51","1":"24.51"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"23.80","1":"23.80"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"23.70","1":"23.70"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"24.00","1":"24.00"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"23.80","1":"23.80"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"24.00","1":"24.00"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"23.95","1":"23.95"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"22.77","1":"22.77"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"21.64","1":"21.64"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"22.23","1":"22.23"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"22.40","1":"22.40"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"21.33","1":"21.33"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"21.45","1":"21.45"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"22.01","1":"22.01"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"21.33","1":"21.33"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"20.75","1":"20.75"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"20.99","1":"20.99"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"20.50","1":"20.50"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"21.00","1":"21.00"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"22.00","1":"22.00"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"21.26","1":"21.26"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"20.20","1":"20.20"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"20.40","1":"20.40"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"21.10","1":"21.10"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"21.15","1":"21.15"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"21.00","1":"21.00"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"21.65","1":"21.65"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"21.60","1":"21.60"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"21.40","1":"21.40"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"20.93","1":"20.93"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"21.07","1":"21.07"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"20.02","1":"20.02"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"20.14","1":"20.14"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"20.85","1":"20.85"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"20.10","1":"20.10"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"20.50","1":"20.50"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"20.99","1":"20.99"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"19.95","1":"19.95"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"20.10","1":"20.10"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"20.60","1":"20.60"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"20.60","1":"20.60"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"21.63","1":"21.63"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"21.19","1":"21.19"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"21.00","1":"21.00"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"20.50","1":"20.50"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"21.15","1":"21.15"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"22.19","1":"22.19"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"21.53","1":"21.53"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"22.15","1":"22.15"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"22.25","1":"22.25"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"21.14","1":"21.14"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"20.62","1":"20.62"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"20.40","1":"20.40"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"20.10","1":"20.10"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"20.50","1":"20.50"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"20.60","1":"20.60"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"20.09","1":"20.09"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"20.05","1":"20.05"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"21.03","1":"21.03"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"22.08","1":"22.08"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"22.43","1":"22.43"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"22.25","1":"22.25"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"21.30","1":"21.30"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"20.50","1":"20.50"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"21.52","1":"21.52"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"20.70","1":"20.70"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"20.55","1":"20.55"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"19.54","1":"19.54"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"18.90","1":"18.90"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"18.95","1":"18.95"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"19.32","1":"19.32"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"19.01","1":"19.01"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"19.50","1":"19.50"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"19.10","1":"19.10"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"18.90","1":"18.90"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"18.80","1":"18.80"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"17.93","1":"17.93"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"18.00","1":"18.00"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"18.50","1":"18.50"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"18.41","1":"18.41"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"19.00","1":"19.00"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"18.35","1":"18.35"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"18.60","1":"18.60"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"18.89","1":"18.89"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"18.57","1":"18.57"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"19.57","1":"19.57"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"19.56","1":"19.56"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"19.00","1":"19.00"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"19.20","1":"19.20"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"18.80","1":"18.80"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"18.72","1":"18.72"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"18.15","1":"18.15"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"18.40","1":"18.40"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"18.00","1":"18.00"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"18.00","1":"18.00"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"17.48","1":"17.48"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"16.51","1":"16.51"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"15.99","1":"15.99"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"16.20","1":"16.20"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"16.95","1":"16.95"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"16.01","1":"16.01"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"16.15","1":"16.15"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"16.50","1":"16.50"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"17.50","1":"17.50"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"17.00","1":"17.00"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"17.25","1":"17.25"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"16.55","1":"16.55"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"16.80","1":"16.80"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"17.00","1":"17.00"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"17.19","1":"17.19"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"16.80","1":"16.80"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"17.25","1":"17.25"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"17.00","1":"17.00"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"16.00","1":"16.00"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"16.44","1":"16.44"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"16.25","1":"16.25"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"16.60","1":"16.60"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"16.70","1":"16.70"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"17.25","1":"17.25"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"17.99","1":"17.99"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"17.10","1":"17.10"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"17.50","1":"17.50"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"17.50","1":"17.50"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"17.09","1":"17.09"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"16.91","1":"16.91"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"16.90","1":"16.90"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"16.50","1":"16.50"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"16.56","1":"16.56"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"16.50","1":"16.50"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"16.80","1":"16.80"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"16.50","1":"16.50"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"16.00","1":"16.00"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"16.85","1":"16.85"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"16.50","1":"16.50"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"16.75","1":"16.75"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"16.46","1":"16.46"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"16.50","1":"16.50"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"16.51","1":"16.51"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"16.62","1":"16.62"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"16.30","1":"16.30"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"16.10","1":"16.10"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"16.80","1":"16.80"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"16.85","1":"16.85"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"16.33","1":"16.33"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"16.40","1":"16.40"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"17.00","1":"17.00"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"18.00","1":"18.00"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"17.76","1":"17.76"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"17.36","1":"17.36"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"17.80","1":"17.80"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"17.00","1":"17.00"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"17.50","1":"17.50"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"17.50","1":"17.50"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"17.80","1":"17.80"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"17.40","1":"17.40"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"17.30","1":"17.30"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"17.50","1":"17.50"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"18.50","1":"18.50"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"19.50","1":"19.50"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"20.34","1":"20.34"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"20.41","1":"20.41"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"19.92","1":"19.92"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"19.67","1":"19.67"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"18.90","1":"18.90"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"19.87","1":"19.87"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"19.31","1":"19.31"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"18.68","1":"18.68"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"18.90","1":"18.90"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"18.21","1":"18.21"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"18.50","1":"18.50"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"18.01","1":"18.01"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"18.80","1":"18.80"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"18.99","1":"18.99"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"18.03","1":"18.03"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"18.95","1":"18.95"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"18.54","1":"18.54"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"17.56","1":"17.56"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"17.50","1":"17.50"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"17.05","1":"17.05"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"17.99","1":"17.99"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"17.00","1":"17.00"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"17.00","1":"17.00"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"17.00","1":"17.00"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"17.10","1":"17.10"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"17.50","1":"17.50"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"18.17","1":"18.17"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"17.60","1":"17.60"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"17.56","1":"17.56"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"18.40","1":"18.40"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"18.89","1":"18.89"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"18.10","1":"18.10"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"18.70","1":"18.70"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"19.39","1":"19.39"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"18.39","1":"18.39"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"17.41","1":"17.41"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"17.98","1":"17.98"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"17.60","1":"17.60"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"17.23","1":"17.23"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"17.50","1":"17.50"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"17.00","1":"17.00"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"17.29","1":"17.29"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"16.95","1":"16.95"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"17.50","1":"17.50"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"17.00","1":"17.00"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"17.30","1":"17.30"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"18.07","1":"18.07"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"18.20","1":"18.20"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"17.81","1":"17.81"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"17.15","1":"17.15"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"17.25","1":"17.25"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"17.00","1":"17.00"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"17.90","1":"17.90"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"18.89","1":"18.89"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"18.94","1":"18.94"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"19.00","1":"19.00"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"18.51","1":"18.51"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"19.47","1":"19.47"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"18.85","1":"18.85"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"19.59","1":"19.59"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"19.85","1":"19.85"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"20.85","1":"20.85"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"20.50","1":"20.50"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"20.34","1":"20.34"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"21.35","1":"21.35"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"22.14","1":"22.14"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"21.04","1":"21.04"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"20.54","1":"20.54"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"19.64","1":"19.64"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"20.25","1":"20.25"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"20.60","1":"20.60"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"21.63","1":"21.63"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"21.70","1":"21.70"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"21.89","1":"21.89"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"22.98","1":"22.98"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"24.12","1":"24.12"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"25.32","1":"25.32"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"26.58","1":"26.58"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"26.88","1":"26.88"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"26.50","1":"26.50"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"26.01","1":"26.01"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"24.88","1":"24.88"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"24.15","1":"24.15"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"23.63","1":"23.63"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"24.00","1":"24.00"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"24.10","1":"24.10"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"24.54","1":"24.54"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"23.45","1":"23.45"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"22.28","1":"22.28"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"21.17","1":"21.17"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"20.26","1":"20.26"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"20.85","1":"20.85"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"20.01","1":"20.01"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"21.00","1":"21.00"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"21.16","1":"21.16"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"21.25","1":"21.25"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"21.52","1":"21.52"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"21.80","1":"21.80"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"22.05","1":"22.05"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"22.28","1":"22.28"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"23.00","1":"23.00"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"23.00","1":"23.00"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"23.70","1":"23.70"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"23.80","1":"23.80"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"24.99","1":"24.99"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"24.88","1":"24.88"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"25.00","1":"25.00"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"24.54","1":"24.54"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"25.01","1":"25.01"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"26.26","1":"26.26"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"27.57","1":"27.57"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"28.94","1":"28.94"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"30.38","1":"30.38"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"30.02","1":"30.02"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"28.53","1":"28.53"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"28.51","1":"28.51"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"27.54","1":"27.54"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"27.71","1":"27.71"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"28.00","1":"28.00"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"27.36","1":"27.36"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"28.72","1":"28.72"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"29.74","1":"29.74"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"28.54","1":"28.54"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"28.00","1":"28.00"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"27.62","1":"27.62"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"27.76","1":"27.76"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"28.00","1":"28.00"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"27.70","1":"27.70"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"27.00","1":"27.00"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"25.65","1":"25.65"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"25.21","1":"25.21"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"26.47","1":"26.47"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"25.58","1":"25.58"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"25.60","1":"25.60"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"26.20","1":"26.20"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"25.12","1":"25.12"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"24.14","1":"24.14"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"24.84","1":"24.84"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"24.09","1":"24.09"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"25.00","1":"25.00"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"25.95","1":"25.95"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"25.44","1":"25.44"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"25.64","1":"25.64"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"25.27","1":"25.27"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"25.53","1":"25.53"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"25.90","1":"25.90"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"25.89","1":"25.89"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"25.60","1":"25.60"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"25.59","1":"25.59"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"26.01","1":"26.01"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"26.52","1":"26.52"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"26.18","1":"26.18"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"25.74","1":"25.74"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"25.85","1":"25.85"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"24.89","1":"24.89"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"25.70","1":"25.70"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"25.73","1":"25.73"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"25.06","1":"25.06"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"26.05","1":"26.05"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"25.76","1":"25.76"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"27.04","1":"27.04"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"28.39","1":"28.39"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"29.80","1":"29.80"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"31.29","1":"31.29"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"31.14","1":"31.14"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"29.59","1":"29.59"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"28.14","1":"28.14"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"26.90","1":"26.90"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"27.18","1":"27.18"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"27.48","1":"27.48"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"27.77","1":"27.77"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"27.62","1":"27.62"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"27.46","1":"27.46"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"26.40","1":"26.40"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"26.05","1":"26.05"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"26.03","1":"26.03"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"24.80","1":"24.80"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"26.04","1":"26.04"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"27.34","1":"27.34"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"28.70","1":"28.70"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"28.55","1":"28.55"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"27.51","1":"27.51"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"27.55","1":"27.55"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"27.05","1":"27.05"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"27.13","1":"27.13"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"27.48","1":"27.48"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"26.12","1":"26.12"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"26.10","1":"26.10"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"25.15","1":"25.15"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"24.43","1":"24.43"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"23.74","1":"23.74"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"24.54","1":"24.54"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"24.90","1":"24.90"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"24.02","1":"24.02"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"24.02","1":"24.02"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"24.25","1":"24.25"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"24.70","1":"24.70"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"24.01","1":"24.01"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"23.47","1":"23.47"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"24.00","1":"24.00"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"23.20","1":"23.20"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"23.41","1":"23.41"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"22.71","1":"22.71"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"22.50","1":"22.50"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"23.62","1":"23.62"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"24.80","1":"24.80"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"26.04","1":"26.04"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"27.34","1":"27.34"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"28.70","1":"28.70"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"30.13","1":"30.13"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"31.63","1":"31.63"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"33.21","1":"33.21"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"33.72","1":"33.72"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"32.61","1":"32.61"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"34.01","1":"34.01"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"35.71","1":"35.71"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"36.19","1":"36.19"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"35.47","1":"35.47"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"34.05","1":"34.05"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"32.81","1":"32.81"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"34.45","1":"34.45"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"36.17","1":"36.17"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"37.97","1":"37.97"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"39.86","1":"39.86"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"41.85","1":"41.85"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"43.63","1":"43.63"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"45.81","1":"45.81"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"46.39","1":"46.39"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"48.70","1":"48.70"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"51.13","1":"51.13"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"53.68","1":"53.68"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"56.36","1":"56.36"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"59.17","1":"59.17"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"56.22","1":"56.22"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"53.41","1":"53.41"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"54.32","1":"54.32"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"57.03","1":"57.03"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"59.88","1":"59.88"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"62.87","1":"62.87"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"66.01","1":"66.01"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"68.61","1":"68.61"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"65.18","1":"65.18"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"62.41","1":"62.41"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"65.53","1":"65.53"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"64.50","1":"64.50"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"61.28","1":"61.28"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"58.22","1":"58.22"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"55.31","1":"55.31"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"52.58","1":"52.58"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"50.24","1":"50.24"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"51.80","1":"51.80"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"50.99","1":"50.99"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"48.45","1":"48.45"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"48.50","1":"48.50"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"47.24","1":"47.24"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"44.88","1":"44.88"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"42.78","1":"42.78"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"40.65","1":"40.65"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"39.28","1":"39.28"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"39.04","1":"39.04"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"37.10","1":"37.10"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"38.87","1":"38.87"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"40.81","1":"40.81"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"42.85","1":"42.85"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"44.99","1":"44.99"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"44.08","1":"44.08"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"45.08","1":"45.08"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"45.99","1":"45.99"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"46.25","1":"46.25"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"44.79","1":"44.79"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"42.58","1":"42.58"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"41.56","1":"41.56"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"41.10","1":"41.10"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"43.13","1":"43.13"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"44.03","1":"44.03"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"42.74","1":"42.74"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"43.90","1":"43.90"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"44.44","1":"44.44"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"44.38","1":"44.38"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"45.38","1":"45.38"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"47.64","1":"47.64"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"50.02","1":"50.02"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"47.52","1":"47.52"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"45.15","1":"45.15"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"44.17","1":"44.17"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"45.33","1":"45.33"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"45.00","1":"45.00"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"42.75","1":"42.75"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"42.32","1":"42.32"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"41.65","1":"41.65"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"40.50","1":"40.50"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"39.50","1":"39.50"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"38.25","1":"38.25"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"39.98","1":"39.98"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"38.09","1":"38.09"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"36.63","1":"36.63"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"35.61","1":"35.61"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"33.87","1":"33.87"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"32.25","1":"32.25"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"33.84","1":"33.84"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"35.47","1":"35.47"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"33.86","1":"33.86"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"33.05","1":"33.05"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"32.50","1":"32.50"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"32.99","1":"32.99"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"32.55","1":"32.55"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"34.17","1":"34.17"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"33.80","1":"33.80"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"33.04","1":"33.04"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"34.15","1":"34.15"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"34.27","1":"34.27"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"33.63","1":"33.63"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"33.31","1":"33.31"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"32.23","1":"32.23"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"31.70","1":"31.70"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"32.29","1":"32.29"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"35.59","1":"35.59"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"34.49","1":"34.49"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"33.56","1":"33.56"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"34.96","1":"34.96"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"33.25","1":"33.25"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"32.00","1":"32.00"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"30.46","1":"30.46"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"28.95","1":"28.95"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"27.52","1":"27.52"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"28.89","1":"28.89"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"29.99","1":"29.99"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"28.50","1":"28.50"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"29.55","1":"29.55"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"30.00","1":"30.00"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"29.54","1":"29.54"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"28.50","1":"28.50"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"28.50","1":"28.50"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"28.00","1":"28.00"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"27.89","1":"27.89"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"29.28","1":"29.28"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"27.87","1":"27.87"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"28.30","1":"28.30"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"27.00","1":"27.00"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"27.55","1":"27.55"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"26.62","1":"26.62"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"25.29","1":"25.29"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"26.55","1":"26.55"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"27.87","1":"27.87"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"28.80","1":"28.80"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"27.36","1":"27.36"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"26.80","1":"26.80"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"26.00","1":"26.00"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"27.27","1":"27.27"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"28.63","1":"28.63"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"28.90","1":"28.90"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"27.76","1":"27.76"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"29.14","1":"29.14"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"30.58","1":"30.58"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"31.83","1":"31.83"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"33.42","1":"33.42"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"35.09","1":"35.09"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"36.84","1":"36.84"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"35.37","1":"35.37"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"33.61","1":"33.61"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"31.93","1":"31.93"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"30.52","1":"30.52"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"29.45","1":"29.45"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"30.00","1":"30.00"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"28.54","1":"28.54"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"28.56","1":"28.56"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"27.57","1":"27.57"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"27.40","1":"27.40"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"28.77","1":"28.77"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"29.48","1":"29.48"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"29.99","1":"29.99"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"29.31","1":"29.31"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"28.49","1":"28.49"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"28.61","1":"28.61"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"27.72","1":"27.72"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"27.43","1":"27.43"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"28.67","1":"28.67"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"27.90","1":"27.90"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"28.60","1":"28.60"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"29.50","1":"29.50"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"29.99","1":"29.99"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"31.48","1":"31.48"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"31.53","1":"31.53"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"29.96","1":"29.96"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"28.47","1":"28.47"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"28.12","1":"28.12"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"27.80","1":"27.80"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"27.45","1":"27.45"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"28.36","1":"28.36"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"28.01","1":"28.01"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"29.41","1":"29.41"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"30.88","1":"30.88"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"30.62","1":"30.62"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"31.87","1":"31.87"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"32.38","1":"32.38"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"31.21","1":"31.21"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"30.15","1":"30.15"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"29.20","1":"29.20"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"28.15","1":"28.15"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"28.00","1":"28.00"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"27.60","1":"27.60"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"27.22","1":"27.22"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"26.20","1":"26.20"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"27.10","1":"27.10"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"25.75","1":"25.75"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"24.47","1":"24.47"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"23.25","1":"23.25"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"22.09","1":"22.09"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"20.99","1":"20.99"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"20.10","1":"20.10"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"20.11","1":"20.11"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"20.60","1":"20.60"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"20.90","1":"20.90"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"20.90","1":"20.90"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"20.11","1":"20.11"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"19.11","1":"19.11"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"19.04","1":"19.04"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"19.30","1":"19.30"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"19.10","1":"19.10"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"19.77","1":"19.77"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"20.77","1":"20.77"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"21.80","1":"21.80"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"22.89","1":"22.89"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"24.03","1":"24.03"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"25.23","1":"25.23"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"26.49","1":"26.49"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"27.81","1":"27.81"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"29.20","1":"29.20"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"30.66","1":"30.66"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"32.19","1":"32.19"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"33.79","1":"33.79"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"35.47","1":"35.47"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"37.24","1":"37.24"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"39.10","1":"39.10"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"41.05","1":"41.05"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"43.10","1":"43.10"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"45.25","1":"45.25"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"47.51","1":"47.51"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"49.03","1":"49.03"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"46.58","1":"46.58"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"44.26","1":"44.26"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"42.38","1":"42.38"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"41.09","1":"41.09"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"43.14","1":"43.14"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"45.29","1":"45.29"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"47.55","1":"47.55"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"45.19","1":"45.19"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"43.99","1":"43.99"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"41.95","1":"41.95"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"41.95","1":"41.95"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"39.87","1":"39.87"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"39.93","1":"39.93"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"38.25","1":"38.25"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"40.16","1":"40.16"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"41.80","1":"41.80"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"39.71","1":"39.71"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"38.18","1":"38.18"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"39.50","1":"39.50"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"41.00","1":"41.00"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"39.75","1":"39.75"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"37.80","1":"37.80"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"38.00","1":"38.00"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"39.84","1":"39.84"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"38.03","1":"38.03"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"36.13","1":"36.13"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"34.35","1":"34.35"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"32.64","1":"32.64"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"31.01","1":"31.01"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"32.56","1":"32.56"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"33.10","1":"33.10"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"34.49","1":"34.49"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"33.89","1":"33.89"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"34.89","1":"34.89"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"35.99","1":"35.99"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"34.20","1":"34.20"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"32.49","1":"32.49"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"30.87","1":"30.87"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"31.75","1":"31.75"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"30.17","1":"30.17"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"28.67","1":"28.67"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"29.99","1":"29.99"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"30.98","1":"30.98"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"30.00","1":"30.00"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"31.40","1":"31.40"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"31.40","1":"31.40"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"31.20","1":"31.20"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"32.63","1":"32.63"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"31.14","1":"31.14"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"32.12","1":"32.12"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"30.60","1":"30.60"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"29.07","1":"29.07"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"30.35","1":"30.35"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"30.35","1":"30.35"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"30.35","1":"30.35"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"29.00","1":"29.00"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"29.01","1":"29.01"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"29.96","1":"29.96"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"28.48","1":"28.48"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"28.00","1":"28.00"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"29.00","1":"29.00"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"28.05","1":"28.05"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"26.72","1":"26.72"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"25.87","1":"25.87"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"25.48","1":"25.48"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"26.29","1":"26.29"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"27.39","1":"27.39"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"26.03","1":"26.03"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"26.01","1":"26.01"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"25.15","1":"25.15"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"24.01","1":"24.01"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"25.21","1":"25.21"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"25.50","1":"25.50"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"25.46","1":"25.46"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"24.47","1":"24.47"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"23.33","1":"23.33"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"22.17","1":"22.17"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"22.43","1":"22.43"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"22.73","1":"22.73"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"23.20","1":"23.20"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"22.35","1":"22.35"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"21.30","1":"21.30"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"22.29","1":"22.29"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"21.87","1":"21.87"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"20.92","1":"20.92"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"20.00","1":"20.00"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"20.00","1":"20.00"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"19.21","1":"19.21"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"20.21","1":"20.21"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"21.20","1":"21.20"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"21.99","1":"21.99"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"22.89","1":"22.89"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"22.05","1":"22.05"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"21.30","1":"21.30"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"21.99","1":"21.99"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"21.03","1":"21.03"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"21.06","1":"21.06"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"22.11","1":"22.11"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"21.38","1":"21.38"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"21.60","1":"21.60"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"21.10","1":"21.10"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"21.97","1":"21.97"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"21.50","1":"21.50"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"21.50","1":"21.50"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"22.40","1":"22.40"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"22.45","1":"22.45"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"22.45","1":"22.45"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"21.35","1":"21.35"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"20.51","1":"20.51"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"19.71","1":"19.71"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"20.70","1":"20.70"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"19.70","1":"19.70"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"18.70","1":"18.70"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"18.07","1":"18.07"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"17.59","1":"17.59"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"17.10","1":"17.10"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"16.90","1":"16.90"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"17.60","1":"17.60"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"17.83","1":"17.83"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"16.83","1":"16.83"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"17.72","1":"17.72"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"18.25","1":"18.25"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"19.25","1":"19.25"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"18.90","1":"18.90"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"18.25","1":"18.25"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"18.26","1":"18.26"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"17.88","1":"17.88"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"17.63","1":"17.63"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"17.26","1":"17.26"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"17.91","1":"17.91"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"17.30","1":"17.30"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"16.92","1":"16.92"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"17.75","1":"17.75"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"17.21","1":"17.21"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"17.00","1":"17.00"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"17.75","1":"17.75"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"17.50","1":"17.50"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"17.48","1":"17.48"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"17.75","1":"17.75"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"17.03","1":"17.03"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"17.03","1":"17.03"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"16.75","1":"16.75"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"16.09","1":"16.09"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"15.17","1":"15.17"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"15.21","1":"15.21"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"15.94","1":"15.94"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"14.94","1":"14.94"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"14.53","1":"14.53"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"15.10","1":"15.10"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"14.83","1":"14.83"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"13.99","1":"13.99"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"13.52","1":"13.52"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"13.30","1":"13.30"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"14.28","1":"14.28"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"14.48","1":"14.48"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"13.55","1":"13.55"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"12.91","1":"12.91"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"13.91","1":"13.91"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"13.61","1":"13.61"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"13.18","1":"13.18"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"13.25","1":"13.25"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"13.02","1":"13.02"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"12.91","1":"12.91"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"12.51","1":"12.51"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"13.48","1":"13.48"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"13.48","1":"13.48"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"12.80","1":"12.80"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"12.52","1":"12.52"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"12.52","1":"12.52"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"12.75","1":"12.75"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"13.75","1":"13.75"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"14.75","1":"14.75"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"15.75","1":"15.75"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"14.75","1":"14.75"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"14.01","1":"14.01"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"13.65","1":"13.65"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"13.90","1":"13.90"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"13.20","1":"13.20"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"13.50","1":"13.50"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"13.95","1":"13.95"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"13.50","1":"13.50"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"13.02","1":"13.02"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"13.01","1":"13.01"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"13.33","1":"13.33"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"13.99","1":"13.99"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"13.30","1":"13.30"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"13.88","1":"13.88"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"13.99","1":"13.99"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"13.01","1":"13.01"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"13.14","1":"13.14"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"12.85","1":"12.85"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"13.29","1":"13.29"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"14.25","1":"14.25"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"15.25","1":"15.25"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"15.29","1":"15.29"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"15.24","1":"15.24"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"14.26","1":"14.26"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"14.01","1":"14.01"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"13.76","1":"13.76"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"13.81","1":"13.81"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"14.78","1":"14.78"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"14.60","1":"14.60"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"15.60","1":"15.60"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"15.75","1":"15.75"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"15.10","1":"15.10"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"15.02","1":"15.02"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"14.65","1":"14.65"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"14.78","1":"14.78"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"14.49","1":"14.49"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"14.99","1":"14.99"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"15.25","1":"15.25"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"15.99","1":"15.99"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"15.50","1":"15.50"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"16.50","1":"16.50"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"16.35","1":"16.35"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"17.00","1":"17.00"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"16.28","1":"16.28"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"15.29","1":"15.29"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"15.10","1":"15.10"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"15.01","1":"15.01"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"15.99","1":"15.99"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"16.99","1":"16.99"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"17.25","1":"17.25"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"17.70","1":"17.70"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"17.98","1":"17.98"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"18.00","1":"18.00"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"18.70","1":"18.70"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"18.74","1":"18.74"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"17.75","1":"17.75"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"17.77","1":"17.77"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"17.52","1":"17.52"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"17.61","1":"17.61"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"17.60","1":"17.60"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"18.16","1":"18.16"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"18.51","1":"18.51"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"18.88","1":"18.88"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"19.49","1":"19.49"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"18.90","1":"18.90"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"17.90","1":"17.90"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"16.90","1":"16.90"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"16.10","1":"16.10"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"15.80","1":"15.80"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"16.80","1":"16.80"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"17.25","1":"17.25"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"18.25","1":"18.25"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"18.25","1":"18.25"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"17.96","1":"17.96"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"18.20","1":"18.20"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"18.10","1":"18.10"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"18.50","1":"18.50"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"18.00","1":"18.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"17.00","1":"17.00"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"16.50","1":"16.50"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"16.50","1":"16.50"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"16.30","1":"16.30"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"17.28","1":"17.28"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"17.32","1":"17.32"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"16.33","1":"16.33"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"16.51","1":"16.51"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"15.75","1":"15.75"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"16.20","1":"16.20"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"15.51","1":"15.51"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"16.48","1":"16.48"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"16.05","1":"16.05"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"15.61","1":"15.61"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"15.50","1":"15.50"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"16.24","1":"16.24"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"15.24","1":"15.24"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"15.61","1":"15.61"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"16.18","1":"16.18"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"15.91","1":"15.91"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"15.75","1":"15.75"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"15.65","1":"15.65"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"15.50","1":"15.50"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"15.02","1":"15.02"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"15.16","1":"15.16"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"15.02","1":"15.02"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"15.99","1":"15.99"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"15.22","1":"15.22"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"15.64","1":"15.64"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"15.20","1":"15.20"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"15.01","1":"15.01"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"15.01","1":"15.01"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"14.51","1":"14.51"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"14.76","1":"14.76"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"14.51","1":"14.51"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"14.49","1":"14.49"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"14.25","1":"14.25"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"14.01","1":"14.01"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"13.80","1":"13.80"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"14.00","1":"14.00"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"15.00","1":"15.00"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"15.25","1":"15.25"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"16.39","1":"16.39"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"17.61","1":"17.61"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"18.93","1":"18.93"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"20.34","1":"20.34"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"21.86","1":"21.86"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"23.48","1":"23.48"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"22.29","1":"22.29"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"21.39","1":"21.39"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"22.45","1":"22.45"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"22.00","1":"22.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"22.33","1":"22.33"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"22.04","1":"22.04"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"22.37","1":"22.37"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"22.80","1":"22.80"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"23.99","1":"23.99"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"23.00","1":"23.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"22.93","1":"22.93"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"21.66","1":"21.66"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"21.74","1":"21.74"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"22.00","1":"22.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"22.82","1":"22.82"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"22.00","1":"22.00"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"21.33","1":"21.33"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"21.94","1":"21.94"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"20.97","1":"20.97"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"21.28","1":"21.28"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"20.33","1":"20.33"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"21.85","1":"21.85"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"23.48","1":"23.48"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"25.24","1":"25.24"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"25.19","1":"25.19"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"24.40","1":"24.40"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"23.73","1":"23.73"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"23.11","1":"23.11"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"21.52","1":"21.52"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"23.13","1":"23.13"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"24.86","1":"24.86"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"23.25","1":"23.25"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"22.48","1":"22.48"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"23.49","1":"23.49"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"22.50","1":"22.50"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"22.51","1":"22.51"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"23.40","1":"23.40"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"22.49","1":"22.49"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"22.49","1":"22.49"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"21.31","1":"21.31"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"20.83","1":"20.83"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"20.00","1":"20.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"19.95","1":"19.95"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"20.20","1":"20.20"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"19.05","1":"19.05"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"20.24","1":"20.24"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"19.20","1":"19.20"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"20.37","1":"20.37"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"20.55","1":"20.55"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"19.06","1":"19.06"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"18.59","1":"18.59"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"18.15","1":"18.15"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"19.41","1":"19.41"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"20.86","1":"20.86"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"21.60","1":"21.60"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"22.00","1":"22.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"22.20","1":"22.20"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"21.70","1":"21.70"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"21.00","1":"21.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"20.00","1":"20.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"19.50","1":"19.50"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"19.90","1":"19.90"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"21.39","1":"21.39"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"21.60","1":"21.60"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"21.50","1":"21.50"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"21.20","1":"21.20"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"21.00","1":"21.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"20.26","1":"20.26"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"20.95","1":"20.95"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"20.10","1":"20.10"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"19.61","1":"19.61"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"20.43","1":"20.43"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"20.00","1":"20.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"20.20","1":"20.20"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"19.05","1":"19.05"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"19.05","1":"19.05"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"18.50","1":"18.50"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"18.70","1":"18.70"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"17.51","1":"17.51"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"18.48","1":"18.48"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"18.61","1":"18.61"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"18.00","1":"18.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"17.60","1":"17.60"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"18.89","1":"18.89"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"17.48","1":"17.48"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"17.60","1":"17.60"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"17.50","1":"17.50"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"17.60","1":"17.60"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"17.25","1":"17.25"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"17.25","1":"17.25"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"16.05","1":"16.05"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"15.50","1":"15.50"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"15.03","1":"15.03"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"15.31","1":"15.31"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"16.45","1":"16.45"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"16.15","1":"16.15"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"15.60","1":"15.60"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"15.50","1":"15.50"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"15.80","1":"15.80"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"16.00","1":"16.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"15.67","1":"15.67"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"15.33","1":"15.33"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"15.33","1":"15.33"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"15.60","1":"15.60"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"15.00","1":"15.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"14.60","1":"14.60"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"14.95","1":"14.95"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"14.01","1":"14.01"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"14.00","1":"14.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"14.01","1":"14.01"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"14.00","1":"14.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"14.00","1":"14.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"13.33","1":"13.33"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"14.05","1":"14.05"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"14.15","1":"14.15"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"14.20","1":"14.20"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"14.10","1":"14.10"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"13.60","1":"13.60"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"13.50","1":"13.50"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"13.50","1":"13.50"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"13.50","1":"13.50"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"13.76","1":"13.76"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"14.50","1":"14.50"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"14.25","1":"14.25"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"13.40","1":"13.40"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"13.85","1":"13.85"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"13.10","1":"13.10"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"13.40","1":"13.40"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"13.20","1":"13.20"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"13.50","1":"13.50"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"13.40","1":"13.40"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"13.75","1":"13.75"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"14.76","1":"14.76"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"13.66","1":"13.66"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"12.65","1":"12.65"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"12.10","1":"12.10"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"12.15","1":"12.15"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"12.06","1":"12.06"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"12.86","1":"12.86"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"12.00","1":"12.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"12.49","1":"12.49"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"12.50","1":"12.50"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"12.85","1":"12.85"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"13.28","1":"13.28"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"13.00","1":"13.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"13.00","1":"13.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"14.00","1":"14.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"14.50","1":"14.50"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"13.90","1":"13.90"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"13.90","1":"13.90"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"13.29","1":"13.29"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"12.35","1":"12.35"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"11.56","1":"11.56"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"11.25","1":"11.25"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"12.20","1":"12.20"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"11.21","1":"11.21"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"10.21","1":"10.21"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"10.00","1":"10.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"10.10","1":"10.10"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"10.10","1":"10.10"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"10.16","1":"10.16"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"10.18","1":"10.18"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"10.18","1":"10.18"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"10.19","1":"10.19"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"9.80","1":"9.80"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"10.19","1":"10.19"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"9.50","1":"9.50"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"10.25","1":"10.25"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"10.80","1":"10.80"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"10.50","1":"10.50"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"10.00","1":"10.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"9.52","1":"9.52"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"10.00","1":"10.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"9.75","1":"9.75"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"9.60","1":"9.60"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"10.60","1":"10.60"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"10.01","1":"10.01"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"10.60","1":"10.60"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"10.00","1":"10.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"10.50","1":"10.50"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"9.60","1":"9.60"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"10.60","1":"10.60"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"10.32","1":"10.32"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"10.10","1":"10.10"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"10.90","1":"10.90"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"9.90","1":"9.90"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"9.78","1":"9.78"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"10.00","1":"10.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"10.11","1":"10.11"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"10.68","1":"10.68"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"10.73","1":"10.73"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"10.70","1":"10.70"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"10.50","1":"10.50"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"10.10","1":"10.10"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"9.24","1":"9.24"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"8.50","1":"8.50"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"9.50","1":"9.50"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"9.66","1":"9.66"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"9.99","1":"9.99"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"9.70","1":"9.70"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"8.80","1":"8.80"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"9.00","1":"9.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"9.00","1":"9.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"9.00","1":"9.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"9.30","1":"9.30"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"9.05","1":"9.05"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"9.10","1":"9.10"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"9.30","1":"9.30"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"9.40","1":"9.40"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"9.47","1":"9.47"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"9.49","1":"9.49"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"9.50","1":"9.50"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"10.40","1":"10.40"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"10.49","1":"10.49"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"10.80","1":"10.80"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"9.80","1":"9.80"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"10.45","1":"10.45"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"10.70","1":"10.70"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"10.49","1":"10.49"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"10.15","1":"10.15"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"10.02","1":"10.02"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"9.99","1":"9.99"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"9.59","1":"9.59"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"9.50","1":"9.50"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"9.19","1":"9.19"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"9.30","1":"9.30"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"8.90","1":"8.90"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"8.90","1":"8.90"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"8.50","1":"8.50"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"8.20","1":"8.20"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"8.50","1":"8.50"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"8.01","1":"8.01"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"7.50","1":"7.50"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"7.60","1":"7.60"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"7.50","1":"7.50"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"7.90","1":"7.90"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"7.00","1":"7.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"7.85","1":"7.85"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"7.50","1":"7.50"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"7.01","1":"7.01"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"8.09","1":"8.09"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"9.09","1":"9.09"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"10.09","1":"10.09"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"10.00","1":"10.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"9.80","1":"9.80"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"10.91","1":"10.91"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"11.68","1":"11.68"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"12.68","1":"12.68"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"13.69","1":"13.69"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"14.79","1":"14.79"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"13.75","1":"13.75"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"12.58","1":"12.58"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"11.98","1":"11.98"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"12.01","1":"12.01"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"12.40","1":"12.40"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"12.33","1":"12.33"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"12.47","1":"12.47"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"11.35","1":"11.35"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"10.40","1":"10.40"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"11.40","1":"11.40"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"12.43","1":"12.43"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"13.55","1":"13.55"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"12.33","1":"12.33"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"11.38","1":"11.38"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"11.31","1":"11.31"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"11.52","1":"11.52"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"11.44","1":"11.44"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"11.10","1":"11.10"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"11.08","1":"11.08"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"10.60","1":"10.60"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"10.50","1":"10.50"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"10.67","1":"10.67"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"10.65","1":"10.65"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"10.70","1":"10.70"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"10.29","1":"10.29"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"10.18","1":"10.18"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"10.19","1":"10.19"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"10.19","1":"10.19"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"10.20","1":"10.20"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"11.22","1":"11.22"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"12.34","1":"12.34"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"11.41","1":"11.41"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"11.56","1":"11.56"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"12.14","1":"12.14"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"12.21","1":"12.21"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"12.46","1":"12.46"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"12.14","1":"12.14"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"11.78","1":"11.78"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"11.52","1":"11.52"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"11.96","1":"11.96"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"11.45","1":"11.45"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"11.50","1":"11.50"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"11.16","1":"11.16"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"11.00","1":"11.00"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"10.59","1":"10.59"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"10.51","1":"10.51"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"10.84","1":"10.84"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"10.70","1":"10.70"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"10.50","1":"10.50"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"10.76","1":"10.76"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"11.84","1":"11.84"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"11.09","1":"11.09"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"11.40","1":"11.40"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"11.00","1":"11.00"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"11.13","1":"11.13"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"11.76","1":"11.76"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"11.36","1":"11.36"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"11.12","1":"11.12"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"10.90","1":"10.90"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"11.01","1":"11.01"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"11.13","1":"11.13"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"11.03","1":"11.03"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"11.00","1":"11.00"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"10.80","1":"10.80"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"10.99","1":"10.99"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"10.69","1":"10.69"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"10.78","1":"10.78"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"10.67","1":"10.67"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"10.39","1":"10.39"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"10.39","1":"10.39"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"10.10","1":"10.10"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"10.05","1":"10.05"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"11.06","1":"11.06"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"10.97","1":"10.97"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"10.97","1":"10.97"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"10.32","1":"10.32"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"10.32","1":"10.32"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"10.32","1":"10.32"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"10.01","1":"10.01"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"10.01","1":"10.01"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"10.01","1":"10.01"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"9.76","1":"9.76"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"9.99","1":"9.99"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"10.75","1":"10.75"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"10.00","1":"10.00"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"9.43","1":"9.43"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"9.31","1":"9.31"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"9.99","1":"9.99"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"9.41","1":"9.41"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"9.00","1":"9.00"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"8.99","1":"8.99"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"9.11","1":"9.11"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"9.06","1":"9.06"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"9.00","1":"9.00"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"8.91","1":"8.91"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"8.52","1":"8.52"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"8.79","1":"8.79"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"8.31","1":"8.31"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"8.33","1":"8.33"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"8.80","1":"8.80"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"8.80","1":"8.80"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"8.00","1":"8.00"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"7.80","1":"7.80"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"8.15","1":"8.15"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"7.75","1":"7.75"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"8.10","1":"8.10"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"8.99","1":"8.99"}]}