{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"11.75","1":"11.75"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"11.75","1":"11.75"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"11.75","1":"11.75"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"11.75","1":"11.75"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"11.75","1":"11.75"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"11.70","1":"11.70"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"12.60","1":"12.60"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"11.90","1":"11.90"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"11.11","1":"11.11"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"10.51","1":"10.51"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"9.60","1":"9.60"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"10.10","1":"10.10"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"9.51","1":"9.51"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"11.50","1":"11.50"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"12.49","1":"12.49"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"11.50","1":"11.50"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"10.51","1":"10.51"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"9.66","1":"9.66"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"9.05","1":"9.05"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"9.10","1":"9.10"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"9.00","1":"9.00"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"8.10","1":"8.10"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"8.66","1":"8.66"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"7.71","1":"7.71"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"6.75","1":"6.75"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"7.50","1":"7.50"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"7.90","1":"7.90"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"7.90","1":"7.90"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"7.90","1":"7.90"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"7.50","1":"7.50"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"7.50","1":"7.50"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"7.25","1":"7.25"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"8.25","1":"8.25"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"9.25","1":"9.25"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"10.00","1":"10.00"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"9.65","1":"9.65"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"9.00","1":"9.00"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"8.50","1":"8.50"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"8.30","1":"8.30"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"9.30","1":"9.30"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"10.30","1":"10.30"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"11.30","1":"11.30"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"11.50","1":"11.50"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"10.50","1":"10.50"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"9.70","1":"9.70"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"10.60","1":"10.60"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"9.70","1":"9.70"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"10.70","1":"10.70"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"11.70","1":"11.70"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"10.70","1":"10.70"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"11.70","1":"11.70"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"12.49","1":"12.49"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"13.49","1":"13.49"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"12.05","1":"12.05"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"11.05","1":"11.05"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"11.49","1":"11.49"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"12.49","1":"12.49"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"13.49","1":"13.49"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"14.49","1":"14.49"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"15.49","1":"15.49"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"16.49","1":"16.49"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"17.49","1":"17.49"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"18.49","1":"18.49"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"19.00","1":"19.00"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"18.00","1":"18.00"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"19.00","1":"19.00"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"20.00","1":"20.00"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"21.00","1":"21.00"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"21.12","1":"21.12"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"20.07","1":"20.07"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"19.20","1":"19.20"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"18.20","1":"18.20"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"17.20","1":"17.20"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"16.85","1":"16.85"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"16.25","1":"16.25"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"17.25","1":"17.25"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"17.88","1":"17.88"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"16.88","1":"16.88"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"15.90","1":"15.90"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"14.90","1":"14.90"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"14.90","1":"14.90"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"15.89","1":"15.89"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"16.50","1":"16.50"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"17.20","1":"17.20"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"17.20","1":"17.20"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"17.20","1":"17.20"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"15.61","1":"15.61"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"16.21","1":"16.21"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"17.21","1":"17.21"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"18.21","1":"18.21"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"19.21","1":"19.21"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"20.21","1":"20.21"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"19.20","1":"19.20"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"17.93","1":"17.93"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"16.65","1":"16.65"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"15.65","1":"15.65"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"14.80","1":"14.80"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"14.50","1":"14.50"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"15.00","1":"15.00"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"14.42","1":"14.42"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"14.50","1":"14.50"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"13.50","1":"13.50"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"13.50","1":"13.50"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"13.50","1":"13.50"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"13.58","1":"13.58"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"13.60","1":"13.60"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"13.70","1":"13.70"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"12.81","1":"12.81"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"13.80","1":"13.80"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"12.90","1":"12.90"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"13.50","1":"13.50"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"13.70","1":"13.70"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"14.49","1":"14.49"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"14.89","1":"14.89"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"15.59","1":"15.59"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"14.59","1":"14.59"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"14.59","1":"14.59"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"13.60","1":"13.60"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"13.60","1":"13.60"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"14.98","1":"14.98"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"15.98","1":"15.98"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"16.13","1":"16.13"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"15.25","1":"15.25"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"15.25","1":"15.25"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"16.17","1":"16.17"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"17.17","1":"17.17"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"18.17","1":"18.17"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"19.17","1":"19.17"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"20.17","1":"20.17"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"21.17","1":"21.17"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"22.22","1":"22.22"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"23.33","1":"23.33"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"24.49","1":"24.49"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"25.71","1":"25.71"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"26.99","1":"26.99"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"28.33","1":"28.33"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"31.22","1":"31.22"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"39.15","1":"39.15"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"42.74","1":"42.74"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"44.87","1":"44.87"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"47.11","1":"47.11"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"49.46","1":"49.46"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"51.93","1":"51.93"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"54.52","1":"54.52"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"57.24","1":"57.24"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"60.10","1":"60.10"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"61.53","1":"61.53"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"59.49","1":"59.49"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"56.66","1":"56.66"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"53.83","1":"53.83"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"54.40","1":"54.40"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"57.12","1":"57.12"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"59.97","1":"59.97"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"62.96","1":"62.96"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"69.21","1":"69.21"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"76.30","1":"76.30"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"80.11","1":"80.11"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"84.11","1":"84.11"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"81.14","1":"81.14"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"77.77","1":"77.77"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"73.89","1":"73.89"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"70.20","1":"70.20"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"71.84","1":"71.84"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"68.25","1":"68.25"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"64.84","1":"64.84"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"61.60","1":"61.60"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"58.52","1":"58.52"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"55.60","1":"55.60"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"53.66","1":"53.66"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"56.34","1":"56.34"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"57.90","1":"57.90"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"55.51","1":"55.51"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"56.88","1":"56.88"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"56.05","1":"56.05"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"56.00","1":"56.00"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"53.20","1":"53.20"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"51.75","1":"51.75"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"50.00","1":"50.00"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"51.00","1":"51.00"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"52.95","1":"52.95"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"51.32","1":"51.32"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"51.00","1":"51.00"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"51.55","1":"51.55"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"51.92","1":"51.92"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"51.00","1":"51.00"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"49.50","1":"49.50"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"47.50","1":"47.50"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"45.13","1":"45.13"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"47.37","1":"47.37"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"49.73","1":"49.73"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"52.21","1":"52.21"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"52.21","1":"52.21"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"49.90","1":"49.90"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"52.30","1":"52.30"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"52.75","1":"52.75"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"51.00","1":"51.00"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"53.20","1":"53.20"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"51.00","1":"51.00"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"54.10","1":"54.10"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"54.00","1":"54.00"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"56.00","1":"56.00"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"55.00","1":"55.00"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"57.60","1":"57.60"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"57.00","1":"57.00"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"57.05","1":"57.05"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"59.90","1":"59.90"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"58.02","1":"58.02"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"57.60","1":"57.60"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"57.50","1":"57.50"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"60.30","1":"60.30"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"63.31","1":"63.31"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"66.47","1":"66.47"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"69.79","1":"69.79"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"73.27","1":"73.27"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"76.93","1":"76.93"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"79.30","1":"79.30"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"75.35","1":"75.35"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"75.35","1":"75.35"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"72.62","1":"72.62"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"76.13","1":"76.13"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"73.00","1":"73.00"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"69.40","1":"69.40"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"69.40","1":"69.40"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"67.00","1":"67.00"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"63.65","1":"63.65"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"65.50","1":"65.50"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"68.77","1":"68.77"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"71.95","1":"71.95"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"68.83","1":"68.83"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"71.00","1":"71.00"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"70.66","1":"70.66"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"69.50","1":"69.50"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"66.78","1":"66.78"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"68.18","1":"68.18"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"64.89","1":"64.89"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"67.90","1":"67.90"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"64.51","1":"64.51"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"64.90","1":"64.90"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"63.00","1":"63.00"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"63.00","1":"63.00"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"64.00","1":"64.00"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"63.90","1":"63.90"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"66.50","1":"66.50"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"66.00","1":"66.00"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"65.00","1":"65.00"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"66.00","1":"66.00"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"62.70","1":"62.70"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"60.40","1":"60.40"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"57.50","1":"57.50"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"57.00","1":"57.00"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"55.55","1":"55.55"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"58.32","1":"58.32"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"60.99","1":"60.99"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"61.00","1":"61.00"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"61.00","1":"61.00"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"58.27","1":"58.27"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"59.85","1":"59.85"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"58.15","1":"58.15"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"57.00","1":"57.00"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"58.78","1":"58.78"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"60.21","1":"60.21"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"63.22","1":"63.22"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"62.20","1":"62.20"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"60.00","1":"60.00"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"57.00","1":"57.00"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"56.00","1":"56.00"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"55.00","1":"55.00"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"57.75","1":"57.75"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"60.63","1":"60.63"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"60.00","1":"60.00"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"60.00","1":"60.00"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"59.85","1":"59.85"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"60.10","1":"60.10"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"60.10","1":"60.10"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"60.75","1":"60.75"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"62.00","1":"62.00"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"65.00","1":"65.00"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"62.50","1":"62.50"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"61.50","1":"61.50"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"61.50","1":"61.50"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"59.15","1":"59.15"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"62.10","1":"62.10"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"68.46","1":"68.46"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"71.88","1":"71.88"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"75.47","1":"75.47"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"71.70","1":"71.70"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"68.12","1":"68.12"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"64.76","1":"64.76"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"66.00","1":"66.00"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"62.70","1":"62.70"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"60.17","1":"60.17"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"58.00","1":"58.00"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"56.55","1":"56.55"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"59.37","1":"59.37"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"62.33","1":"62.33"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"64.00","1":"64.00"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"66.00","1":"66.00"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"62.71","1":"62.71"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"65.84","1":"65.84"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"68.74","1":"68.74"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"68.74","1":"68.74"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"65.31","1":"65.31"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"68.57","1":"68.57"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"71.73","1":"71.73"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"73.50","1":"73.50"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"74.00","1":"74.00"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"73.00","1":"73.00"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"72.00","1":"72.00"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"71.00","1":"71.00"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"71.10","1":"71.10"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"74.00","1":"74.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"74.50","1":"74.50"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"77.00","1":"77.00"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"77.25","1":"77.25"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"81.06","1":"81.06"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"83.50","1":"83.50"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"80.50","1":"80.50"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"84.52","1":"84.52"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"85.00","1":"85.00"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"83.53","1":"83.53"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"87.68","1":"87.68"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"92.05","1":"92.05"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"95.50","1":"95.50"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"96.00","1":"96.00"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"93.00","1":"93.00"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"93.00","1":"93.00"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"92.17","1":"92.17"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"88.80","1":"88.80"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"84.36","1":"84.36"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"80.23","1":"80.23"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"80.00","1":"80.00"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"76.00","1":"76.00"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"75.00","1":"75.00"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"74.20","1":"74.20"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"70.49","1":"70.49"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"66.97","1":"66.97"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"63.63","1":"63.63"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"60.74","1":"60.74"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"59.80","1":"59.80"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"60.00","1":"60.00"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"63.00","1":"63.00"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"54.41","1":"54.41"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"56.90","1":"56.90"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"54.10","1":"54.10"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"56.40","1":"56.40"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"56.40","1":"56.40"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"53.58","1":"53.58"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"51.00","1":"51.00"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"51.00","1":"51.00"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"53.55","1":"53.55"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"53.50","1":"53.50"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"56.15","1":"56.15"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"53.50","1":"53.50"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"51.00","1":"51.00"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"53.40","1":"53.40"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"52.00","1":"52.00"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"52.00","1":"52.00"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"52.00","1":"52.00"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"52.00","1":"52.00"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"54.60","1":"54.60"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"56.99","1":"56.99"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"59.83","1":"59.83"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"56.84","1":"56.84"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"54.00","1":"54.00"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"51.54","1":"51.54"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"51.00","1":"51.00"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"51.00","1":"51.00"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"53.51","1":"53.51"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"54.90","1":"54.90"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"54.99","1":"54.99"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"55.99","1":"55.99"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"55.94","1":"55.94"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"57.89","1":"57.89"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"55.00","1":"55.00"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"51.61","1":"51.61"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"53.87","1":"53.87"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"53.84","1":"53.84"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"51.15","1":"51.15"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"50.99","1":"50.99"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"52.86","1":"52.86"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"50.22","1":"50.22"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"51.99","1":"51.99"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"49.40","1":"49.40"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"47.16","1":"47.16"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"49.51","1":"49.51"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"47.12","1":"47.12"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"44.77","1":"44.77"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"42.56","1":"42.56"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"43.50","1":"43.50"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"45.50","1":"45.50"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"47.25","1":"47.25"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"44.97","1":"44.97"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"44.97","1":"44.97"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"45.57","1":"45.57"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"45.93","1":"45.93"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"46.67","1":"46.67"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"44.35","1":"44.35"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"46.50","1":"46.50"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"44.19","1":"44.19"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"45.01","1":"45.01"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"44.38","1":"44.38"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"45.90","1":"45.90"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"48.19","1":"48.19"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"50.59","1":"50.59"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"49.00","1":"49.00"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"51.00","1":"51.00"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"50.00","1":"50.00"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"51.00","1":"51.00"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"48.50","1":"48.50"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"50.00","1":"50.00"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"50.98","1":"50.98"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"52.43","1":"52.43"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"49.81","1":"49.81"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"52.29","1":"52.29"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"51.00","1":"51.00"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"48.51","1":"48.51"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"49.72","1":"49.72"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"52.18","1":"52.18"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"53.90","1":"53.90"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"56.50","1":"56.50"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"57.00","1":"57.00"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"55.00","1":"55.00"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"55.00","1":"55.00"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"50.56","1":"50.56"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"48.04","1":"48.04"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"46.11","1":"46.11"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"45.85","1":"45.85"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"48.13","1":"48.13"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"48.85","1":"48.85"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"51.19","1":"51.19"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"48.64","1":"48.64"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"46.21","1":"46.21"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"45.01","1":"45.01"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"43.01","1":"43.01"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"42.01","1":"42.01"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"44.11","1":"44.11"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"44.11","1":"44.11"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"42.02","1":"42.02"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"42.00","1":"42.00"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"44.10","1":"44.10"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"46.30","1":"46.30"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"48.60","1":"48.60"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"48.97","1":"48.97"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"51.29","1":"51.29"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"52.99","1":"52.99"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"50.35","1":"50.35"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"49.39","1":"49.39"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"49.84","1":"49.84"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"47.35","1":"47.35"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"49.69","1":"49.69"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"51.79","1":"51.79"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"52.39","1":"52.39"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"49.78","1":"49.78"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"47.30","1":"47.30"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"45.01","1":"45.01"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"44.00","1":"44.00"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"42.04","1":"42.04"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"44.14","1":"44.14"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"46.33","1":"46.33"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"48.59","1":"48.59"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"46.17","1":"46.17"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"44.98","1":"44.98"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"44.00","1":"44.00"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"42.36","1":"42.36"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"44.13","1":"44.13"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"42.15","1":"42.15"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"43.73","1":"43.73"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"42.03","1":"42.03"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"43.39","1":"43.39"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"44.98","1":"44.98"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"43.89","1":"43.89"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"41.70","1":"41.70"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"41.00","1":"41.00"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"40.26","1":"40.26"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"42.18","1":"42.18"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"40.09","1":"40.09"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"38.31","1":"38.31"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"40.22","1":"40.22"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"40.20","1":"40.20"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"40.03","1":"40.03"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"42.03","1":"42.03"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"43.50","1":"43.50"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"45.59","1":"45.59"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"46.06","1":"46.06"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"48.36","1":"48.36"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"50.00","1":"50.00"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"50.32","1":"50.32"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"51.80","1":"51.80"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"50.68","1":"50.68"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"49.08","1":"49.08"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"50.28","1":"50.28"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"47.50","1":"47.50"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"48.70","1":"48.70"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"49.24","1":"49.24"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"47.99","1":"47.99"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"47.93","1":"47.93"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"47.99","1":"47.99"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"47.99","1":"47.99"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"47.94","1":"47.94"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"47.90","1":"47.90"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"45.51","1":"45.51"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"46.22","1":"46.22"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"48.50","1":"48.50"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"50.40","1":"50.40"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"50.40","1":"50.40"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"49.90","1":"49.90"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"50.33","1":"50.33"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"52.00","1":"52.00"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"51.49","1":"51.49"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"50.90","1":"50.90"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"50.90","1":"50.90"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"51.98","1":"51.98"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"50.43","1":"50.43"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"51.61","1":"51.61"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"51.90","1":"51.90"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"50.40","1":"50.40"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"51.70","1":"51.70"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"49.90","1":"49.90"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"48.76","1":"48.76"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"50.83","1":"50.83"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"50.83","1":"50.83"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"52.00","1":"52.00"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"50.95","1":"50.95"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"50.88","1":"50.88"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"49.21","1":"49.21"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"44.90","1":"44.90"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"46.90","1":"46.90"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"44.60","1":"44.60"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"46.25","1":"46.25"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"43.94","1":"43.94"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"45.00","1":"45.00"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"44.50","1":"44.50"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"46.70","1":"46.70"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"43.00","1":"43.00"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"42.00","1":"42.00"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"43.90","1":"43.90"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"45.00","1":"45.00"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"45.50","1":"45.50"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"45.56","1":"45.56"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"43.60","1":"43.60"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"44.85","1":"44.85"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"42.61","1":"42.61"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"44.70","1":"44.70"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"44.50","1":"44.50"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"42.30","1":"42.30"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"43.70","1":"43.70"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"45.40","1":"45.40"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"44.90","1":"44.90"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"45.80","1":"45.80"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"44.16","1":"44.16"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"45.00","1":"45.00"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"42.75","1":"42.75"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"44.50","1":"44.50"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"45.90","1":"45.90"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"43.87","1":"43.87"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"45.00","1":"45.00"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"44.91","1":"44.91"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"42.67","1":"42.67"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"44.00","1":"44.00"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"44.40","1":"44.40"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"44.90","1":"44.90"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"44.54","1":"44.54"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"42.33","1":"42.33"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"41.11","1":"41.11"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"42.00","1":"42.00"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"43.80","1":"43.80"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"41.61","1":"41.61"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"39.55","1":"39.55"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"40.06","1":"40.06"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"38.06","1":"38.06"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"38.04","1":"38.04"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"39.07","1":"39.07"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"38.12","1":"38.12"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"36.22","1":"36.22"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"34.99","1":"34.99"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"33.81","1":"33.81"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"34.20","1":"34.20"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"33.96","1":"33.96"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"33.98","1":"33.98"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"34.00","1":"34.00"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"34.00","1":"34.00"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"34.00","1":"34.00"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"33.00","1":"33.00"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"33.90","1":"33.90"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"32.84","1":"32.84"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"32.99","1":"32.99"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"32.85","1":"32.85"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"31.61","1":"31.61"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"31.78","1":"31.78"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"30.20","1":"30.20"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"29.00","1":"29.00"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"30.00","1":"30.00"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"28.50","1":"28.50"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"27.08","1":"27.08"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"21.45","1":"21.45"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"21.45","1":"21.45"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"21.00","1":"21.00"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"20.50","1":"20.50"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"20.00","1":"20.00"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"20.99","1":"20.99"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"19.95","1":"19.95"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"18.95","1":"18.95"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"17.95","1":"17.95"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"16.95","1":"16.95"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"15.95","1":"15.95"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"14.95","1":"14.95"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"13.95","1":"13.95"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"12.95","1":"12.95"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"12.06","1":"12.06"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"13.00","1":"13.00"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"13.97","1":"13.97"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"14.30","1":"14.30"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"14.07","1":"14.07"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"13.50","1":"13.50"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"14.40","1":"14.40"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"14.32","1":"14.32"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"14.33","1":"14.33"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"14.77","1":"14.77"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"13.90","1":"13.90"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"13.98","1":"13.98"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"14.00","1":"14.00"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"13.00","1":"13.00"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"12.80","1":"12.80"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"13.80","1":"13.80"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"14.80","1":"14.80"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"13.88","1":"13.88"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"12.88","1":"12.88"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"11.88","1":"11.88"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"10.89","1":"10.89"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"9.89","1":"9.89"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"10.89","1":"10.89"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"11.00","1":"11.00"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"10.15","1":"10.15"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"9.50","1":"9.50"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"9.81","1":"9.81"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"8.96","1":"8.96"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"9.30","1":"9.30"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"8.98","1":"8.98"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"9.04","1":"9.04"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"9.66","1":"9.66"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"9.16","1":"9.16"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"9.00","1":"9.00"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"9.70","1":"9.70"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"10.29","1":"10.29"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"10.06","1":"10.06"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"10.50","1":"10.50"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"10.33","1":"10.33"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"9.59","1":"9.59"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"9.45","1":"9.45"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"9.93","1":"9.93"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"10.00","1":"10.00"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"10.00","1":"10.00"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"10.10","1":"10.10"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"9.82","1":"9.82"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"9.70","1":"9.70"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"9.66","1":"9.66"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"9.55","1":"9.55"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"9.58","1":"9.58"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"9.64","1":"9.64"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"9.68","1":"9.68"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"9.70","1":"9.70"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"9.32","1":"9.32"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"10.14","1":"10.14"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"9.77","1":"9.77"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"9.90","1":"9.90"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"10.15","1":"10.15"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"10.43","1":"10.43"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"11.43","1":"11.43"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"12.43","1":"12.43"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"12.85","1":"12.85"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"12.15","1":"12.15"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"11.60","1":"11.60"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"11.50","1":"11.50"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"12.50","1":"12.50"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"13.50","1":"13.50"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"14.50","1":"14.50"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"15.49","1":"15.49"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"14.49","1":"14.49"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"13.56","1":"13.56"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"14.53","1":"14.53"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"14.49","1":"14.49"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"14.40","1":"14.40"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"14.07","1":"14.07"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"13.75","1":"13.75"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"13.45","1":"13.45"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"14.45","1":"14.45"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"14.66","1":"14.66"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"15.00","1":"15.00"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"14.34","1":"14.34"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"14.35","1":"14.35"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"14.10","1":"14.10"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"14.49","1":"14.49"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"15.20","1":"15.20"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"14.72","1":"14.72"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"14.95","1":"14.95"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"15.22","1":"15.22"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"15.07","1":"15.07"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"15.13","1":"15.13"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"15.25","1":"15.25"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"15.30","1":"15.30"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"16.28","1":"16.28"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"17.17","1":"17.17"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"18.17","1":"18.17"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"19.17","1":"19.17"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"20.17","1":"20.17"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"21.17","1":"21.17"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"22.22","1":"22.22"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"23.33","1":"23.33"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"23.02","1":"23.02"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"21.87","1":"21.87"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"22.92","1":"22.92"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"22.24","1":"22.24"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"21.14","1":"21.14"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"21.33","1":"21.33"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"20.49","1":"20.49"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"20.27","1":"20.27"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"21.28","1":"21.28"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"22.34","1":"22.34"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"23.45","1":"23.45"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"24.62","1":"24.62"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"24.39","1":"24.39"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"25.14","1":"25.14"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"23.89","1":"23.89"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"22.79","1":"22.79"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"23.42","1":"23.42"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"22.74","1":"22.74"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"22.95","1":"22.95"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"22.70","1":"22.70"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"21.97","1":"21.97"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"22.50","1":"22.50"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"22.12","1":"22.12"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"21.08","1":"21.08"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"21.13","1":"21.13"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"20.09","1":"20.09"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"21.09","1":"21.09"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"21.00","1":"21.00"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"22.05","1":"22.05"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"21.57","1":"21.57"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"21.20","1":"21.20"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"20.60","1":"20.60"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"20.45","1":"20.45"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"19.62","1":"19.62"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"20.35","1":"20.35"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"20.49","1":"20.49"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"19.37","1":"19.37"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"18.67","1":"18.67"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"18.71","1":"18.71"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"18.50","1":"18.50"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"19.00","1":"19.00"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"19.11","1":"19.11"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"18.92","1":"18.92"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"18.50","1":"18.50"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"19.11","1":"19.11"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"19.00","1":"19.00"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"18.74","1":"18.74"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"17.72","1":"17.72"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"17.57","1":"17.57"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"18.13","1":"18.13"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"18.39","1":"18.39"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"18.50","1":"18.50"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"18.29","1":"18.29"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"18.26","1":"18.26"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"18.60","1":"18.60"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"18.67","1":"18.67"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"18.70","1":"18.70"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"18.40","1":"18.40"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"17.84","1":"17.84"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"17.30","1":"17.30"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"16.45","1":"16.45"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"16.49","1":"16.49"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"17.00","1":"17.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"17.20","1":"17.20"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"17.00","1":"17.00"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"17.30","1":"17.30"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"16.89","1":"16.89"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"16.40","1":"16.40"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"17.00","1":"17.00"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"17.25","1":"17.25"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"16.50","1":"16.50"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"15.30","1":"15.30"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"14.25","1":"14.25"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"13.19","1":"13.19"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"12.19","1":"12.19"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"13.19","1":"13.19"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"13.46","1":"13.46"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"14.15","1":"14.15"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"14.70","1":"14.70"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"15.70","1":"15.70"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"14.83","1":"14.83"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"14.05","1":"14.05"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"15.10","1":"15.10"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"16.23","1":"16.23"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"16.88","1":"16.88"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"15.62","1":"15.62"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"14.45","1":"14.45"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"14.82","1":"14.82"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"14.26","1":"14.26"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"13.86","1":"13.86"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"14.58","1":"14.58"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"15.60","1":"15.60"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"16.77","1":"16.77"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"16.77","1":"16.77"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"15.63","1":"15.63"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"15.20","1":"15.20"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"15.65","1":"15.65"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"16.31","1":"16.31"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"17.00","1":"17.00"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"15.81","1":"15.81"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"15.36","1":"15.36"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"15.95","1":"15.95"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"16.55","1":"16.55"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"16.65","1":"16.65"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"16.00","1":"16.00"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"16.10","1":"16.10"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"16.60","1":"16.60"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"16.50","1":"16.50"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"15.75","1":"15.75"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"16.50","1":"16.50"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"15.27","1":"15.27"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"14.85","1":"14.85"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"14.90","1":"14.90"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"14.90","1":"14.90"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"14.80","1":"14.80"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"15.30","1":"15.30"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"15.29","1":"15.29"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"14.72","1":"14.72"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"14.50","1":"14.50"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"14.53","1":"14.53"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"14.25","1":"14.25"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"14.70","1":"14.70"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"14.01","1":"14.01"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"14.99","1":"14.99"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"15.39","1":"15.39"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"15.20","1":"15.20"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"14.50","1":"14.50"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"14.71","1":"14.71"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"15.81","1":"15.81"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"16.21","1":"16.21"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"15.61","1":"15.61"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"15.30","1":"15.30"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"15.76","1":"15.76"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"15.79","1":"15.79"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"15.70","1":"15.70"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"15.80","1":"15.80"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"15.42","1":"15.42"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"16.00","1":"16.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"16.99","1":"16.99"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"17.00","1":"17.00"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"16.70","1":"16.70"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"16.35","1":"16.35"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"16.60","1":"16.60"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"15.36","1":"15.36"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"15.46","1":"15.46"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"15.40","1":"15.40"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"15.50","1":"15.50"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"15.01","1":"15.01"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"14.61","1":"14.61"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"14.06","1":"14.06"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"14.51","1":"14.51"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"14.79","1":"14.79"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"14.80","1":"14.80"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"14.95","1":"14.95"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"14.77","1":"14.77"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"14.80","1":"14.80"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"15.01","1":"15.01"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"15.76","1":"15.76"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"15.75","1":"15.75"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"15.90","1":"15.90"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"15.39","1":"15.39"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"15.55","1":"15.55"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"15.50","1":"15.50"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"15.95","1":"15.95"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"17.14","1":"17.14"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"18.20","1":"18.20"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"17.87","1":"17.87"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"19.21","1":"19.21"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"20.65","1":"20.65"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"22.19","1":"22.19"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"23.85","1":"23.85"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"25.63","1":"25.63"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"23.71","1":"23.71"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"23.49","1":"23.49"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"23.64","1":"23.64"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"22.76","1":"22.76"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"23.00","1":"23.00"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"22.75","1":"22.75"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"23.00","1":"23.00"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"22.96","1":"22.96"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"22.50","1":"22.50"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"22.13","1":"22.13"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"21.85","1":"21.85"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"21.80","1":"21.80"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"21.87","1":"21.87"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"21.60","1":"21.60"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"21.64","1":"21.64"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"22.00","1":"22.00"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"22.14","1":"22.14"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"21.60","1":"21.60"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"21.50","1":"21.50"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"20.10","1":"20.10"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"20.56","1":"20.56"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"21.00","1":"21.00"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"21.25","1":"21.25"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"22.46","1":"22.46"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"21.75","1":"21.75"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"21.36","1":"21.36"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"20.90","1":"20.90"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"22.15","1":"22.15"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"22.39","1":"22.39"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"23.70","1":"23.70"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"22.51","1":"22.51"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"22.70","1":"22.70"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"23.10","1":"23.10"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"24.58","1":"24.58"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"26.42","1":"26.42"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"25.94","1":"25.94"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"26.82","1":"26.82"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"25.19","1":"25.19"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"23.35","1":"23.35"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"25.10","1":"25.10"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"25.70","1":"25.70"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"26.35","1":"26.35"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"25.99","1":"25.99"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"25.49","1":"25.49"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"25.60","1":"25.60"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"25.87","1":"25.87"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"26.01","1":"26.01"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"25.57","1":"25.57"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"25.50","1":"25.50"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"25.50","1":"25.50"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"26.48","1":"26.48"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"27.38","1":"27.38"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"26.80","1":"26.80"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"26.00","1":"26.00"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"26.98","1":"26.98"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"26.61","1":"26.61"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"27.33","1":"27.33"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"27.00","1":"27.00"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"25.85","1":"25.85"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"25.80","1":"25.80"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"27.72","1":"27.72"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"29.00","1":"29.00"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"27.55","1":"27.55"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"26.50","1":"26.50"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"26.07","1":"26.07"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"26.20","1":"26.20"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"27.55","1":"27.55"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"26.85","1":"26.85"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"27.25","1":"27.25"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"28.40","1":"28.40"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"28.62","1":"28.62"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"27.00","1":"27.00"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"25.63","1":"25.63"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"26.49","1":"26.49"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"25.01","1":"25.01"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"23.90","1":"23.90"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"22.91","1":"22.91"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"24.28","1":"24.28"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"23.23","1":"23.23"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"23.49","1":"23.49"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"22.82","1":"22.82"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"23.25","1":"23.25"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"23.01","1":"23.01"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"24.12","1":"24.12"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"24.00","1":"24.00"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"24.55","1":"24.55"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"25.44","1":"25.44"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"26.00","1":"26.00"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"26.23","1":"26.23"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"27.69","1":"27.69"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"26.85","1":"26.85"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"25.53","1":"25.53"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"25.30","1":"25.30"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"25.09","1":"25.09"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"25.01","1":"25.01"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"25.22","1":"25.22"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"25.33","1":"25.33"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"25.20","1":"25.20"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"25.50","1":"25.50"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"25.96","1":"25.96"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"26.24","1":"26.24"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"25.24","1":"25.24"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"23.95","1":"23.95"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"23.14","1":"23.14"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"23.00","1":"23.00"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"21.68","1":"21.68"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"21.93","1":"21.93"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"22.80","1":"22.80"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"23.00","1":"23.00"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"22.03","1":"22.03"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"21.25","1":"21.25"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"21.85","1":"21.85"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"21.98","1":"21.98"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"21.60","1":"21.60"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"21.95","1":"21.95"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"21.50","1":"21.50"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"20.89","1":"20.89"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"20.90","1":"20.90"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"21.88","1":"21.88"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"20.25","1":"20.25"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"20.44","1":"20.44"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"20.45","1":"20.45"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"19.34","1":"19.34"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"20.60","1":"20.60"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"21.94","1":"21.94"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"22.17","1":"22.17"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"20.96","1":"20.96"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"21.99","1":"21.99"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"21.99","1":"21.99"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"22.70","1":"22.70"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"22.68","1":"22.68"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"23.40","1":"23.40"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"22.69","1":"22.69"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"20.99","1":"20.99"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"19.70","1":"19.70"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"19.19","1":"19.19"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"18.86","1":"18.86"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"18.65","1":"18.65"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"19.40","1":"19.40"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"19.96","1":"19.96"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"19.74","1":"19.74"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"19.93","1":"19.93"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"20.35","1":"20.35"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"19.56","1":"19.56"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"20.04","1":"20.04"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"19.55","1":"19.55"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"19.30","1":"19.30"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"19.20","1":"19.20"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"19.26","1":"19.26"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"18.43","1":"18.43"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"19.41","1":"19.41"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"19.65","1":"19.65"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"19.48","1":"19.48"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"19.00","1":"19.00"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"18.80","1":"18.80"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"19.00","1":"19.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"19.48","1":"19.48"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"19.71","1":"19.71"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"20.95","1":"20.95"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"20.19","1":"20.19"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"20.82","1":"20.82"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"21.23","1":"21.23"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"21.50","1":"21.50"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"21.99","1":"21.99"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"22.40","1":"22.40"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"22.20","1":"22.20"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"23.30","1":"23.30"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"23.47","1":"23.47"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"24.40","1":"24.40"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"25.91","1":"25.91"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"26.25","1":"26.25"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"26.24","1":"26.24"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"27.13","1":"27.13"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"27.13","1":"27.13"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"26.90","1":"26.90"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"27.62","1":"27.62"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"27.55","1":"27.55"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"27.50","1":"27.50"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"25.84","1":"25.84"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"26.18","1":"26.18"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"27.18","1":"27.18"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"25.15","1":"25.15"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"25.73","1":"25.73"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"26.65","1":"26.65"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"26.55","1":"26.55"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"26.35","1":"26.35"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"26.27","1":"26.27"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"25.99","1":"25.99"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"26.43","1":"26.43"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"27.68","1":"27.68"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"28.65","1":"28.65"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"29.80","1":"29.80"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"27.57","1":"27.57"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"27.11","1":"27.11"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"28.17","1":"28.17"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"28.30","1":"28.30"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"29.90","1":"29.90"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"30.50","1":"30.50"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"29.87","1":"29.87"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"29.66","1":"29.66"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"27.84","1":"27.84"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"26.73","1":"26.73"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"26.73","1":"26.73"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"27.33","1":"27.33"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"27.58","1":"27.58"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"27.60","1":"27.60"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"27.75","1":"27.75"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"26.29","1":"26.29"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"25.88","1":"25.88"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"25.99","1":"25.99"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"24.27","1":"24.27"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"24.60","1":"24.60"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"22.77","1":"22.77"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"23.12","1":"23.12"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"23.50","1":"23.50"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"23.30","1":"23.30"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"23.42","1":"23.42"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"23.10","1":"23.10"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"23.03","1":"23.03"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"22.90","1":"22.90"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"22.90","1":"22.90"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"22.76","1":"22.76"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"22.76","1":"22.76"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"23.20","1":"23.20"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"23.85","1":"23.85"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"22.70","1":"22.70"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"23.18","1":"23.18"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"24.18","1":"24.18"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"23.00","1":"23.00"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"23.40","1":"23.40"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"24.68","1":"24.68"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"24.96","1":"24.96"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"23.70","1":"23.70"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"23.68","1":"23.68"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"22.00","1":"22.00"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"23.24","1":"23.24"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"23.23","1":"23.23"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"22.40","1":"22.40"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"21.55","1":"21.55"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"21.85","1":"21.85"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"22.00","1":"22.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"22.75","1":"22.75"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"23.49","1":"23.49"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"22.95","1":"22.95"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"23.80","1":"23.80"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"23.80","1":"23.80"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"24.90","1":"24.90"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"24.10","1":"24.10"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"23.10","1":"23.10"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"24.42","1":"24.42"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"23.46","1":"23.46"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"23.46","1":"23.46"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"24.23","1":"24.23"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"24.00","1":"24.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"25.10","1":"25.10"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"24.55","1":"24.55"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"24.95","1":"24.95"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"23.75","1":"23.75"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"23.45","1":"23.45"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"23.45","1":"23.45"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"23.00","1":"23.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"24.15","1":"24.15"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"23.50","1":"23.50"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"23.99","1":"23.99"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"23.99","1":"23.99"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"22.50","1":"22.50"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"21.16","1":"21.16"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"22.35","1":"22.35"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"23.00","1":"23.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"23.39","1":"23.39"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"24.35","1":"24.35"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"25.00","1":"25.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"25.97","1":"25.97"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"25.45","1":"25.45"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"25.63","1":"25.63"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"25.45","1":"25.45"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"24.00","1":"24.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"23.24","1":"23.24"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"24.25","1":"24.25"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"22.70","1":"22.70"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"22.38","1":"22.38"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"22.25","1":"22.25"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"22.60","1":"22.60"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"22.70","1":"22.70"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"22.60","1":"22.60"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"22.85","1":"22.85"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"23.00","1":"23.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"23.30","1":"23.30"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"23.10","1":"23.10"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"20.65","1":"20.65"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"21.00","1":"21.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"21.00","1":"21.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"19.99","1":"19.99"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"19.99","1":"19.99"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"19.40","1":"19.40"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"17.95","1":"17.95"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"18.50","1":"18.50"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"19.00","1":"19.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"19.40","1":"19.40"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"19.74","1":"19.74"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"19.40","1":"19.40"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"19.71","1":"19.71"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"19.60","1":"19.60"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"19.50","1":"19.50"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"19.20","1":"19.20"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"19.45","1":"19.45"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"19.30","1":"19.30"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"19.00","1":"19.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"18.75","1":"18.75"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"18.12","1":"18.12"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"18.02","1":"18.02"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"17.31","1":"17.31"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"16.62","1":"16.62"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"17.86","1":"17.86"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"18.78","1":"18.78"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"18.00","1":"18.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"16.65","1":"16.65"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"17.50","1":"17.50"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"17.80","1":"17.80"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"17.20","1":"17.20"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"17.20","1":"17.20"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"17.00","1":"17.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"17.00","1":"17.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"16.90","1":"16.90"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"17.00","1":"17.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"16.99","1":"16.99"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"17.28","1":"17.28"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"16.99","1":"16.99"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"17.00","1":"17.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"16.98","1":"16.98"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"16.50","1":"16.50"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"16.70","1":"16.70"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"16.50","1":"16.50"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"16.26","1":"16.26"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"16.17","1":"16.17"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"15.51","1":"15.51"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"16.00","1":"16.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"16.17","1":"16.17"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"16.50","1":"16.50"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"16.98","1":"16.98"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"17.00","1":"17.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"17.00","1":"17.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"16.36","1":"16.36"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"16.48","1":"16.48"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"16.07","1":"16.07"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"17.00","1":"17.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"16.60","1":"16.60"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"16.50","1":"16.50"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"16.01","1":"16.01"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"16.90","1":"16.90"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"16.75","1":"16.75"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"15.80","1":"15.80"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"16.00","1":"16.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"16.90","1":"16.90"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"16.74","1":"16.74"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"16.50","1":"16.50"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"16.88","1":"16.88"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"16.00","1":"16.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"16.10","1":"16.10"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"16.89","1":"16.89"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"15.63","1":"15.63"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"15.63","1":"15.63"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"16.40","1":"16.40"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"16.50","1":"16.50"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"16.50","1":"16.50"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"16.88","1":"16.88"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"16.89","1":"16.89"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"16.50","1":"16.50"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"15.90","1":"15.90"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"16.05","1":"16.05"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"16.01","1":"16.01"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"16.50","1":"16.50"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"16.50","1":"16.50"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"16.00","1":"16.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"17.90","1":"17.90"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"16.60","1":"16.60"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"16.01","1":"16.01"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"16.50","1":"16.50"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"16.39","1":"16.39"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"16.49","1":"16.49"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"16.01","1":"16.01"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"16.49","1":"16.49"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"16.00","1":"16.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"16.75","1":"16.75"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"15.72","1":"15.72"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"16.48","1":"16.48"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"16.49","1":"16.49"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"16.00","1":"16.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"15.99","1":"15.99"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"15.99","1":"15.99"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"15.99","1":"15.99"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"15.49","1":"15.49"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"15.50","1":"15.50"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"15.50","1":"15.50"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"15.49","1":"15.49"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"15.01","1":"15.01"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"15.00","1":"15.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"15.45","1":"15.45"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"15.10","1":"15.10"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"14.95","1":"14.95"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"14.75","1":"14.75"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"14.99","1":"14.99"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"14.70","1":"14.70"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"14.60","1":"14.60"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"14.61","1":"14.61"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"14.60","1":"14.60"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"14.50","1":"14.50"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"14.60","1":"14.60"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"14.27","1":"14.27"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"14.75","1":"14.75"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"14.50","1":"14.50"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"14.60","1":"14.60"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"14.25","1":"14.25"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"13.97","1":"13.97"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"13.85","1":"13.85"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"13.05","1":"13.05"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"13.10","1":"13.10"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"13.20","1":"13.20"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"13.25","1":"13.25"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"13.00","1":"13.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"12.85","1":"12.85"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"13.24","1":"13.24"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"12.86","1":"12.86"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"13.10","1":"13.10"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"13.20","1":"13.20"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"13.03","1":"13.03"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"13.10","1":"13.10"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"13.00","1":"13.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"13.01","1":"13.01"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"14.01","1":"14.01"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"14.10","1":"14.10"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"14.50","1":"14.50"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"14.55","1":"14.55"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"15.10","1":"15.10"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"15.35","1":"15.35"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"15.20","1":"15.20"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"15.79","1":"15.79"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"15.15","1":"15.15"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"15.15","1":"15.15"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"15.01","1":"15.01"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"15.00","1":"15.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"15.00","1":"15.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"14.52","1":"14.52"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"15.00","1":"15.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"15.00","1":"15.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"14.60","1":"14.60"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"14.45","1":"14.45"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"14.50","1":"14.50"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"14.45","1":"14.45"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"14.65","1":"14.65"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"14.90","1":"14.90"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"14.90","1":"14.90"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"14.80","1":"14.80"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"14.75","1":"14.75"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"15.25","1":"15.25"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"13.98","1":"13.98"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"13.60","1":"13.60"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"13.49","1":"13.49"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"13.50","1":"13.50"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"13.80","1":"13.80"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"13.35","1":"13.35"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"13.88","1":"13.88"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"13.90","1":"13.90"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"13.88","1":"13.88"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"13.75","1":"13.75"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"14.39","1":"14.39"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"14.39","1":"14.39"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"14.25","1":"14.25"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"14.60","1":"14.60"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"14.50","1":"14.50"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"15.00","1":"15.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"14.99","1":"14.99"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"15.50","1":"15.50"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"15.00","1":"15.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"14.90","1":"14.90"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"14.55","1":"14.55"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"14.80","1":"14.80"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"13.30","1":"13.30"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"13.30","1":"13.30"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"13.94","1":"13.94"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"13.31","1":"13.31"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"14.31","1":"14.31"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"14.70","1":"14.70"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"14.00","1":"14.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"14.00","1":"14.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"14.00","1":"14.00"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"14.50","1":"14.50"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"14.00","1":"14.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"14.00","1":"14.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"14.00","1":"14.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"14.00","1":"14.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"14.00","1":"14.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"13.80","1":"13.80"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"13.35","1":"13.35"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"13.99","1":"13.99"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"13.80","1":"13.80"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"13.84","1":"13.84"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"13.45","1":"13.45"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"14.00","1":"14.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"13.00","1":"13.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"13.99","1":"13.99"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"14.25","1":"14.25"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"13.80","1":"13.80"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"14.00","1":"14.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"14.00","1":"14.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"13.62","1":"13.62"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"13.70","1":"13.70"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"13.99","1":"13.99"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"13.66","1":"13.66"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"13.50","1":"13.50"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"13.50","1":"13.50"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"13.00","1":"13.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"13.00","1":"13.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"13.50","1":"13.50"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"13.01","1":"13.01"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"13.50","1":"13.50"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"13.00","1":"13.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"12.80","1":"12.80"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"12.62","1":"12.62"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"12.76","1":"12.76"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"13.00","1":"13.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"12.50","1":"12.50"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"12.99","1":"12.99"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"12.99","1":"12.99"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"13.00","1":"13.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"12.96","1":"12.96"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"12.96","1":"12.96"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"12.95","1":"12.95"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"13.00","1":"13.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"13.85","1":"13.85"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"13.50","1":"13.50"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"13.00","1":"13.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"13.00","1":"13.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"12.98","1":"12.98"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"13.75","1":"13.75"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"13.60","1":"13.60"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"13.70","1":"13.70"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"13.52","1":"13.52"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"13.50","1":"13.50"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"14.00","1":"14.00"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"13.99","1":"13.99"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"14.00","1":"14.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"14.00","1":"14.00"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"14.00","1":"14.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"13.52","1":"13.52"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"13.15","1":"13.15"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"13.00","1":"13.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"13.65","1":"13.65"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"13.60","1":"13.60"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"13.15","1":"13.15"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"13.40","1":"13.40"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"13.49","1":"13.49"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"13.00","1":"13.00"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"13.90","1":"13.90"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"13.00","1":"13.00"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"12.00","1":"12.00"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"12.28","1":"12.28"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"12.50","1":"12.50"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"13.50","1":"13.50"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"14.24","1":"14.24"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"14.02","1":"14.02"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"13.95","1":"13.95"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"13.84","1":"13.84"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"14.20","1":"14.20"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"14.70","1":"14.70"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"14.06","1":"14.06"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"13.84","1":"13.84"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"14.50","1":"14.50"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"14.32","1":"14.32"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"14.97","1":"14.97"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"15.25","1":"15.25"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"15.25","1":"15.25"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"15.24","1":"15.24"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"14.68","1":"14.68"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"14.40","1":"14.40"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"15.12","1":"15.12"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"15.00","1":"15.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"15.25","1":"15.25"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"15.00","1":"15.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"15.60","1":"15.60"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"15.50","1":"15.50"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"15.59","1":"15.59"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"15.90","1":"15.90"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"17.09","1":"17.09"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"17.49","1":"17.49"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"17.25","1":"17.25"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"16.50","1":"16.50"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"16.00","1":"16.00"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"15.50","1":"15.50"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"15.15","1":"15.15"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"14.33","1":"14.33"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"15.00","1":"15.00"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"15.50","1":"15.50"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"15.40","1":"15.40"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"16.00","1":"16.00"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"16.50","1":"16.50"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"17.74","1":"17.74"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"17.00","1":"17.00"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"17.24","1":"17.24"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"16.88","1":"16.88"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"16.80","1":"16.80"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"16.80","1":"16.80"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"16.59","1":"16.59"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"16.99","1":"16.99"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"16.23","1":"16.23"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"16.25","1":"16.25"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"16.48","1":"16.48"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"16.48","1":"16.48"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"16.60","1":"16.60"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"16.45","1":"16.45"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"16.31","1":"16.31"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"16.60","1":"16.60"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"17.50","1":"17.50"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"16.80","1":"16.80"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"16.70","1":"16.70"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"17.10","1":"17.10"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"16.70","1":"16.70"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"16.85","1":"16.85"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"16.60","1":"16.60"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"16.65","1":"16.65"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"16.50","1":"16.50"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"16.50","1":"16.50"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"17.74","1":"17.74"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"17.50","1":"17.50"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"17.00","1":"17.00"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"16.80","1":"16.80"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"16.64","1":"16.64"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"16.45","1":"16.45"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"16.50","1":"16.50"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"16.50","1":"16.50"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"16.50","1":"16.50"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"16.50","1":"16.50"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"16.40","1":"16.40"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"17.00","1":"17.00"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"16.73","1":"16.73"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"16.80","1":"16.80"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"16.75","1":"16.75"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"18.01","1":"18.01"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"19.26","1":"19.26"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"19.00","1":"19.00"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"18.26","1":"18.26"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"18.11","1":"18.11"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"18.30","1":"18.30"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"18.32","1":"18.32"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"18.50","1":"18.50"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"18.50","1":"18.50"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"18.10","1":"18.10"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"18.88","1":"18.88"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"17.94","1":"17.94"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"16.70","1":"16.70"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"17.43","1":"17.43"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"17.58","1":"17.58"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"17.16","1":"17.16"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"15.87","1":"15.87"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"15.70","1":"15.70"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"16.74","1":"16.74"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"17.33","1":"17.33"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"17.44","1":"17.44"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"17.25","1":"17.25"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"17.50","1":"17.50"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"17.35","1":"17.35"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"17.50","1":"17.50"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"17.13","1":"17.13"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"17.10","1":"17.10"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"17.01","1":"17.01"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"17.04","1":"17.04"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"17.30","1":"17.30"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"16.95","1":"16.95"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"16.95","1":"16.95"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"17.20","1":"17.20"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"16.00","1":"16.00"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"15.99","1":"15.99"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"15.85","1":"15.85"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"16.20","1":"16.20"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"16.60","1":"16.60"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"17.50","1":"17.50"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"17.00","1":"17.00"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"18.28","1":"18.28"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"19.38","1":"19.38"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"18.40","1":"18.40"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"18.93","1":"18.93"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"18.50","1":"18.50"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"18.05","1":"18.05"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"18.20","1":"18.20"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"18.10","1":"18.10"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"18.00","1":"18.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"17.00","1":"17.00"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"17.51","1":"17.51"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"17.51","1":"17.51"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"18.82","1":"18.82"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"18.50","1":"18.50"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"18.50","1":"18.50"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"19.00","1":"19.00"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"19.00","1":"19.00"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"19.00","1":"19.00"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"19.00","1":"19.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"18.50","1":"18.50"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"19.00","1":"19.00"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"19.35","1":"19.35"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"18.05","1":"18.05"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"18.50","1":"18.50"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"18.54","1":"18.54"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"19.93","1":"19.93"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"18.94","1":"18.94"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"18.92","1":"18.92"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"18.10","1":"18.10"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"18.00","1":"18.00"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"18.10","1":"18.10"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"18.10","1":"18.10"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"19.46","1":"19.46"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"19.90","1":"19.90"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"19.00","1":"19.00"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"20.43","1":"20.43"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"19.35","1":"19.35"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"19.37","1":"19.37"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"19.50","1":"19.50"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"20.37","1":"20.37"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"21.39","1":"21.39"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"20.84","1":"20.84"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"21.62","1":"21.62"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"21.95","1":"21.95"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"21.35","1":"21.35"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"21.60","1":"21.60"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"20.99","1":"20.99"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"21.75","1":"21.75"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"20.12","1":"20.12"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"18.71","1":"18.71"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"18.22","1":"18.22"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"18.75","1":"18.75"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"19.70","1":"19.70"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"19.95","1":"19.95"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"18.62","1":"18.62"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"18.42","1":"18.42"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"18.78","1":"18.78"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"18.70","1":"18.70"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"18.80","1":"18.80"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"19.00","1":"19.00"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"19.00","1":"19.00"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"19.00","1":"19.00"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"19.05","1":"19.05"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"19.00","1":"19.00"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"19.00","1":"19.00"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"19.00","1":"19.00"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"20.32","1":"20.32"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"20.34","1":"20.34"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"19.53","1":"19.53"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"20.75","1":"20.75"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"20.18","1":"20.18"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"20.00","1":"20.00"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"19.76","1":"19.76"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"19.70","1":"19.70"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"20.26","1":"20.26"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"20.45","1":"20.45"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"19.50","1":"19.50"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"20.00","1":"20.00"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"20.16","1":"20.16"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"20.30","1":"20.30"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"20.00","1":"20.00"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"21.66","1":"21.66"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"20.00","1":"20.00"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"20.00","1":"20.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"19.60","1":"19.60"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"20.00","1":"20.00"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"20.50","1":"20.50"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"22.10","1":"22.10"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"22.00","1":"22.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"21.28","1":"21.28"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"20.01","1":"20.01"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"20.70","1":"20.70"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"21.41","1":"21.41"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"20.58","1":"20.58"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"21.08","1":"21.08"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"19.72","1":"19.72"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"19.45","1":"19.45"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"19.20","1":"19.20"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"19.94","1":"19.94"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"19.91","1":"19.91"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"20.35","1":"20.35"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"19.76","1":"19.76"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"20.14","1":"20.14"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"20.14","1":"20.14"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"19.04","1":"19.04"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"19.04","1":"19.04"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"19.04","1":"19.04"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"17.40","1":"17.40"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"17.40","1":"17.40"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"18.00","1":"18.00"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"18.83","1":"18.83"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"18.83","1":"18.83"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"17.99","1":"17.99"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"17.99","1":"17.99"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"18.00","1":"18.00"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"17.71","1":"17.71"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"17.71","1":"17.71"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"19.06","1":"19.06"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"18.62","1":"18.62"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"20.29","1":"20.29"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"21.33","1":"21.33"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"21.65","1":"21.65"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"23.06","1":"23.06"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"23.18","1":"23.18"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"21.63","1":"21.63"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"22.80","1":"22.80"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"23.26","1":"23.26"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"24.40","1":"24.40"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"21.96","1":"21.96"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"21.71","1":"21.71"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"21.71","1":"21.71"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"23.30","1":"23.30"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"23.49","1":"23.49"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"25.02","1":"25.02"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"24.25","1":"24.25"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"25.45","1":"25.45"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"26.50","1":"26.50"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"26.50","1":"26.50"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"26.35","1":"26.35"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"25.32","1":"25.32"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"22.79","1":"22.79"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"20.51","1":"20.51"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"21.76","1":"21.76"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"20.50","1":"20.50"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"19.61","1":"19.61"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"20.02","1":"20.02"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"21.85","1":"21.85"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"21.84","1":"21.84"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"22.74","1":"22.74"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"23.35","1":"23.35"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"24.06","1":"24.06"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"24.44","1":"24.44"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"24.46","1":"24.46"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"23.41","1":"23.41"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"23.45","1":"23.45"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"23.99","1":"23.99"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"22.29","1":"22.29"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"20.21","1":"20.21"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"20.34","1":"20.34"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"20.34","1":"20.34"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"21.15","1":"21.15"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"21.15","1":"21.15"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"21.50","1":"21.50"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"22.20","1":"22.20"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"23.40","1":"23.40"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"22.88","1":"22.88"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"22.96","1":"22.96"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"24.59","1":"24.59"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"22.69","1":"22.69"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"22.59","1":"22.59"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"21.90","1":"21.90"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"22.00","1":"22.00"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"22.00","1":"22.00"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"22.00","1":"22.00"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"22.05","1":"22.05"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"24.26","1":"24.26"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"24.46","1":"24.46"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"24.75","1":"24.75"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"23.06","1":"23.06"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"22.97","1":"22.97"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"23.86","1":"23.86"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"24.95","1":"24.95"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"23.00","1":"23.00"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"25.09","1":"25.09"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"25.80","1":"25.80"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"27.93","1":"27.93"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"23.99","1":"23.99"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"24.22","1":"24.22"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"23.96","1":"23.96"}]}