{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"39.96","1":"39.96"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"41.39","1":"41.39"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"40.89","1":"40.89"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"39.25","1":"39.25"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"38.75","1":"38.75"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"39.00","1":"39.00"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"38.10","1":"38.10"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"37.30","1":"37.30"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"37.46","1":"37.46"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"37.00","1":"37.00"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"38.25","1":"38.25"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"40.15","1":"40.15"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"38.93","1":"38.93"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"38.93","1":"38.93"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"39.99","1":"39.99"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"41.64","1":"41.64"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"40.35","1":"40.35"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"41.65","1":"41.65"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"43.72","1":"43.72"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"43.50","1":"43.50"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"44.50","1":"44.50"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"45.30","1":"45.30"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"44.00","1":"44.00"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"44.90","1":"44.90"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"45.50","1":"45.50"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"44.67","1":"44.67"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"43.80","1":"43.80"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"42.87","1":"42.87"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"43.35","1":"43.35"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"44.99","1":"44.99"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"45.00","1":"45.00"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"45.00","1":"45.00"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"43.50","1":"43.50"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"45.55","1":"45.55"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"44.49","1":"44.49"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"44.97","1":"44.97"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"44.30","1":"44.30"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"44.15","1":"44.15"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"44.00","1":"44.00"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"43.00","1":"43.00"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"43.75","1":"43.75"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"43.95","1":"43.95"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"45.35","1":"45.35"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"43.09","1":"43.09"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"40.94","1":"40.94"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"38.90","1":"38.90"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"39.70","1":"39.70"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"39.00","1":"39.00"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"39.95","1":"39.95"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"38.61","1":"38.61"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"38.50","1":"38.50"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"38.00","1":"38.00"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"38.05","1":"38.05"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"36.15","1":"36.15"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"36.50","1":"36.50"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"36.45","1":"36.45"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"36.40","1":"36.40"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"38.21","1":"38.21"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"38.40","1":"38.40"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"38.40","1":"38.40"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"39.25","1":"39.25"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"40.00","1":"40.00"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"40.00","1":"40.00"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"40.40","1":"40.40"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"38.83","1":"38.83"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"39.90","1":"39.90"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"40.50","1":"40.50"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"38.48","1":"38.48"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"36.56","1":"36.56"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"34.74","1":"34.74"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"36.44","1":"36.44"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"36.40","1":"36.40"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"34.61","1":"34.61"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"34.01","1":"34.01"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"32.77","1":"32.77"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"34.25","1":"34.25"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"34.50","1":"34.50"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"34.50","1":"34.50"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"34.25","1":"34.25"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"34.25","1":"34.25"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"34.85","1":"34.85"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"34.78","1":"34.78"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"36.42","1":"36.42"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"37.45","1":"37.45"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"36.73","1":"36.73"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"36.00","1":"36.00"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"36.00","1":"36.00"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"37.00","1":"37.00"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"35.16","1":"35.16"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"36.84","1":"36.84"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"38.30","1":"38.30"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"38.00","1":"38.00"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"38.00","1":"38.00"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"38.00","1":"38.00"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"38.00","1":"38.00"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"38.00","1":"38.00"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"38.00","1":"38.00"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"38.00","1":"38.00"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"37.99","1":"37.99"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"36.16","1":"36.16"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"37.00","1":"37.00"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"37.00","1":"37.00"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"36.70","1":"36.70"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"37.00","1":"37.00"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"38.80","1":"38.80"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"36.67","1":"36.67"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"35.21","1":"35.21"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"36.00","1":"36.00"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"34.25","1":"34.25"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"35.90","1":"35.90"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"36.00","1":"36.00"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"35.50","1":"35.50"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"34.50","1":"34.50"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"32.78","1":"32.78"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"33.44","1":"33.44"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"33.00","1":"33.00"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"33.00","1":"33.00"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"34.65","1":"34.65"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"34.20","1":"34.20"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"34.80","1":"34.80"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"34.40","1":"34.40"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"33.45","1":"33.45"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"35.12","1":"35.12"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"33.37","1":"33.37"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"32.07","1":"32.07"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"33.25","1":"33.25"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"34.00","1":"34.00"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"33.25","1":"33.25"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"32.32","1":"32.32"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"33.93","1":"33.93"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"33.90","1":"33.90"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"32.50","1":"32.50"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"33.60","1":"33.60"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"35.28","1":"35.28"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"36.00","1":"36.00"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"37.40","1":"37.40"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"35.53","1":"35.53"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"36.40","1":"36.40"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"36.40","1":"36.40"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"35.20","1":"35.20"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"35.05","1":"35.05"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"34.00","1":"34.00"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"32.40","1":"32.40"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"34.02","1":"34.02"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"35.00","1":"35.00"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"33.60","1":"33.60"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"33.05","1":"33.05"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"32.44","1":"32.44"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"34.00","1":"34.00"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"33.85","1":"33.85"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"33.00","1":"33.00"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"32.45","1":"32.45"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"32.33","1":"32.33"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"32.16","1":"32.16"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"32.50","1":"32.50"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"32.50","1":"32.50"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"32.85","1":"32.85"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"33.00","1":"33.00"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"33.00","1":"33.00"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"33.05","1":"33.05"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"33.00","1":"33.00"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"34.65","1":"34.65"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"34.80","1":"34.80"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"35.00","1":"35.00"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"35.00","1":"35.00"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"35.00","1":"35.00"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"35.00","1":"35.00"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"35.50","1":"35.50"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"36.00","1":"36.00"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"36.30","1":"36.30"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"36.36","1":"36.36"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"36.00","1":"36.00"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"36.00","1":"36.00"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"34.30","1":"34.30"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"35.00","1":"35.00"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"35.00","1":"35.00"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"33.35","1":"33.35"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"35.01","1":"35.01"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"36.49","1":"36.49"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"35.00","1":"35.00"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"35.01","1":"35.01"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"35.00","1":"35.00"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"35.50","1":"35.50"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"35.00","1":"35.00"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"35.50","1":"35.50"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"33.90","1":"33.90"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"35.00","1":"35.00"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"35.00","1":"35.00"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"33.45","1":"33.45"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"35.12","1":"35.12"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"34.00","1":"34.00"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"35.45","1":"35.45"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"33.82","1":"33.82"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"33.10","1":"33.10"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"34.00","1":"34.00"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"34.97","1":"34.97"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"36.71","1":"36.71"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"36.25","1":"36.25"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"35.17","1":"35.17"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"35.00","1":"35.00"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"34.89","1":"34.89"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"34.89","1":"34.89"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"34.75","1":"34.75"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"35.00","1":"35.00"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"35.00","1":"35.00"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"35.00","1":"35.00"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"35.00","1":"35.00"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"35.00","1":"35.00"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"35.00","1":"35.00"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"35.00","1":"35.00"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"35.00","1":"35.00"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"34.40","1":"34.40"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"35.00","1":"35.00"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"35.00","1":"35.00"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"34.30","1":"34.30"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"34.00","1":"34.00"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"34.50","1":"34.50"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"35.90","1":"35.90"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"34.65","1":"34.65"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"34.65","1":"34.65"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"35.00","1":"35.00"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"35.80","1":"35.80"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"36.00","1":"36.00"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"36.50","1":"36.50"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"36.00","1":"36.00"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"37.40","1":"37.40"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"37.23","1":"37.23"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"38.50","1":"38.50"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"38.70","1":"38.70"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"38.75","1":"38.75"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"40.00","1":"40.00"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"40.00","1":"40.00"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"40.00","1":"40.00"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"40.20","1":"40.20"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"39.01","1":"39.01"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"39.11","1":"39.11"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"39.80","1":"39.80"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"40.85","1":"40.85"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"42.75","1":"42.75"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"40.90","1":"40.90"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"41.00","1":"41.00"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"41.25","1":"41.25"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"40.88","1":"40.88"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"40.59","1":"40.59"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"40.30","1":"40.30"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"40.89","1":"40.89"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"40.14","1":"40.14"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"42.10","1":"42.10"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"45.93","1":"45.93"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"48.22","1":"48.22"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"50.63","1":"50.63"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"53.16","1":"53.16"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"55.79","1":"55.79"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"57.27","1":"57.27"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"58.57","1":"58.57"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"58.00","1":"58.00"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"56.10","1":"56.10"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"55.50","1":"55.50"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"55.00","1":"55.00"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"53.50","1":"53.50"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"53.45","1":"53.45"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"52.25","1":"52.25"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"51.50","1":"51.50"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"53.00","1":"53.00"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"51.51","1":"51.51"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"51.20","1":"51.20"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"50.00","1":"50.00"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"51.00","1":"51.00"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"48.45","1":"48.45"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"46.03","1":"46.03"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"46.99","1":"46.99"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"45.00","1":"45.00"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"45.00","1":"45.00"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"45.73","1":"45.73"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"46.00","1":"46.00"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"45.85","1":"45.85"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"44.50","1":"44.50"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"44.01","1":"44.01"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"44.20","1":"44.20"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"44.06","1":"44.06"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"43.35","1":"43.35"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"43.00","1":"43.00"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"43.00","1":"43.00"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"43.20","1":"43.20"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"44.00","1":"44.00"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"44.10","1":"44.10"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"43.27","1":"43.27"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"43.89","1":"43.89"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"43.50","1":"43.50"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"42.24","1":"42.24"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"42.00","1":"42.00"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"42.05","1":"42.05"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"42.90","1":"42.90"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"41.09","1":"41.09"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"41.05","1":"41.05"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"43.00","1":"43.00"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"42.10","1":"42.10"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"43.05","1":"43.05"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"43.00","1":"43.00"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"42.00","1":"42.00"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"41.75","1":"41.75"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"41.10","1":"41.10"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"40.60","1":"40.60"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"40.60","1":"40.60"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"41.01","1":"41.01"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"41.06","1":"41.06"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"40.50","1":"40.50"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"40.50","1":"40.50"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"40.05","1":"40.05"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"41.10","1":"41.10"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"41.65","1":"41.65"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"40.05","1":"40.05"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"40.40","1":"40.40"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"40.25","1":"40.25"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"40.24","1":"40.24"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"40.00","1":"40.00"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"39.03","1":"39.03"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"39.90","1":"39.90"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"38.75","1":"38.75"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"39.99","1":"39.99"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"38.30","1":"38.30"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"40.00","1":"40.00"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"39.80","1":"39.80"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"38.50","1":"38.50"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"37.82","1":"37.82"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"37.50","1":"37.50"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"38.25","1":"38.25"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"38.25","1":"38.25"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"38.25","1":"38.25"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"38.00","1":"38.00"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"37.50","1":"37.50"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"37.50","1":"37.50"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"37.00","1":"37.00"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"35.17","1":"35.17"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"33.42","1":"33.42"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"31.75","1":"31.75"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"31.50","1":"31.50"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"30.02","1":"30.02"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"28.52","1":"28.52"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"29.94","1":"29.94"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"30.94","1":"30.94"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"30.49","1":"30.49"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"30.00","1":"30.00"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"29.49","1":"29.49"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"30.00","1":"30.00"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"31.00","1":"31.00"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"30.59","1":"30.59"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"29.07","1":"29.07"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"29.90","1":"29.90"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"30.37","1":"30.37"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"30.35","1":"30.35"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"29.20","1":"29.20"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"30.00","1":"30.00"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"29.30","1":"29.30"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"29.01","1":"29.01"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"29.20","1":"29.20"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"28.50","1":"28.50"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"29.00","1":"29.00"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"28.98","1":"28.98"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"28.99","1":"28.99"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"28.43","1":"28.43"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"29.75","1":"29.75"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"29.75","1":"29.75"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"29.00","1":"29.00"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"30.00","1":"30.00"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"28.50","1":"28.50"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"29.60","1":"29.60"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"28.50","1":"28.50"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"27.12","1":"27.12"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"27.88","1":"27.88"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"28.90","1":"28.90"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"28.64","1":"28.64"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"29.34","1":"29.34"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"28.74","1":"28.74"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"27.31","1":"27.31"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"26.99","1":"26.99"},{"s_date":"Jul 14, 17","0":"Jul 14, 17","s_close":"27.98","1":"27.98"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"28.64","1":"28.64"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"29.00","1":"29.00"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"29.39","1":"29.39"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"30.35","1":"30.35"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"30.25","1":"30.25"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"30.25","1":"30.25"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"30.10","1":"30.10"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"29.78","1":"29.78"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"31.00","1":"31.00"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"29.90","1":"29.90"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"29.90","1":"29.90"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"29.00","1":"29.00"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"30.33","1":"30.33"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"29.80","1":"29.80"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"30.39","1":"30.39"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"30.75","1":"30.75"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"30.74","1":"30.74"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"30.72","1":"30.72"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"30.41","1":"30.41"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"31.85","1":"31.85"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"32.89","1":"32.89"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"31.25","1":"31.25"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"30.99","1":"30.99"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"30.99","1":"30.99"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"29.45","1":"29.45"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"29.30","1":"29.30"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"28.99","1":"28.99"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"29.49","1":"29.49"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"29.49","1":"29.49"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"28.02","1":"28.02"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"26.62","1":"26.62"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"27.90","1":"27.90"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"28.40","1":"28.40"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"28.90","1":"28.90"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"27.46","1":"27.46"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"27.21","1":"27.21"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"26.80","1":"26.80"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"27.70","1":"27.70"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"27.75","1":"27.75"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"27.95","1":"27.95"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"27.90","1":"27.90"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"27.40","1":"27.40"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"26.65","1":"26.65"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"26.98","1":"26.98"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"27.70","1":"27.70"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"26.49","1":"26.49"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"26.20","1":"26.20"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"26.30","1":"26.30"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"26.89","1":"26.89"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"25.90","1":"25.90"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"25.85","1":"25.85"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"26.30","1":"26.30"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"26.15","1":"26.15"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"26.49","1":"26.49"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"26.00","1":"26.00"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"26.00","1":"26.00"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"26.45","1":"26.45"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"25.13","1":"25.13"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"24.49","1":"24.49"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"25.70","1":"25.70"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"25.70","1":"25.70"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"24.00","1":"24.00"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"24.95","1":"24.95"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"24.95","1":"24.95"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"23.71","1":"23.71"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"23.45","1":"23.45"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"22.99","1":"22.99"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"21.90","1":"21.90"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"21.75","1":"21.75"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"22.79","1":"22.79"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"23.67","1":"23.67"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"23.40","1":"23.40"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"23.40","1":"23.40"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"22.75","1":"22.75"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"23.80","1":"23.80"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"23.47","1":"23.47"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"23.99","1":"23.99"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"24.68","1":"24.68"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"24.65","1":"24.65"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"25.50","1":"25.50"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"26.75","1":"26.75"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"25.50","1":"25.50"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"22.94","1":"22.94"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"22.50","1":"22.50"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"23.50","1":"23.50"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"23.50","1":"23.50"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"23.50","1":"23.50"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"23.99","1":"23.99"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"24.70","1":"24.70"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"24.05","1":"24.05"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"25.19","1":"25.19"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"24.95","1":"24.95"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"26.00","1":"26.00"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"26.00","1":"26.00"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"25.80","1":"25.80"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"25.80","1":"25.80"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"24.51","1":"24.51"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"25.60","1":"25.60"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"25.60","1":"25.60"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"26.72","1":"26.72"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"26.45","1":"26.45"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"25.48","1":"25.48"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"25.37","1":"25.37"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"26.62","1":"26.62"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"27.00","1":"27.00"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"26.00","1":"26.00"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"25.99","1":"25.99"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"27.27","1":"27.27"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"25.90","1":"25.90"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"25.00","1":"25.00"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"23.75","1":"23.75"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"23.00","1":"23.00"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"23.99","1":"23.99"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"23.80","1":"23.80"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"22.61","1":"22.61"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"23.30","1":"23.30"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"22.14","1":"22.14"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"22.35","1":"22.35"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"22.50","1":"22.50"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"21.38","1":"21.38"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"21.35","1":"21.35"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"21.35","1":"21.35"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"21.35","1":"21.35"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"21.35","1":"21.35"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"21.00","1":"21.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"21.35","1":"21.35"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"21.00","1":"21.00"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"20.75","1":"20.75"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"21.80","1":"21.80"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"22.00","1":"22.00"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"21.50","1":"21.50"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"21.99","1":"21.99"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"20.17","1":"20.17"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"21.60","1":"21.60"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"20.50","1":"20.50"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"21.89","1":"21.89"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"21.81","1":"21.81"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"20.81","1":"20.81"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"21.30","1":"21.30"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"21.00","1":"21.00"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"20.00","1":"20.00"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"20.95","1":"20.95"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"20.19","1":"20.19"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"20.19","1":"20.19"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"20.19","1":"20.19"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"20.19","1":"20.19"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"19.35","1":"19.35"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"19.09","1":"19.09"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"18.99","1":"18.99"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"18.53","1":"18.53"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"17.15","1":"17.15"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"17.87","1":"17.87"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"17.87","1":"17.87"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"17.98","1":"17.98"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"17.59","1":"17.59"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"16.28","1":"16.28"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"16.70","1":"16.70"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"17.10","1":"17.10"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"17.00","1":"17.00"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"17.99","1":"17.99"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"17.79","1":"17.79"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"17.75","1":"17.75"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"17.75","1":"17.75"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"17.99","1":"17.99"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"18.99","1":"18.99"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"18.65","1":"18.65"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"17.40","1":"17.40"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"17.35","1":"17.35"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"16.80","1":"16.80"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"17.00","1":"17.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"17.00","1":"17.00"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"16.51","1":"16.51"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"16.45","1":"16.45"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"16.21","1":"16.21"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"16.65","1":"16.65"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"17.00","1":"17.00"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"16.95","1":"16.95"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"16.26","1":"16.26"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"16.50","1":"16.50"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"15.80","1":"15.80"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"15.70","1":"15.70"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"15.00","1":"15.00"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"15.00","1":"15.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"14.88","1":"14.88"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"15.87","1":"15.87"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"15.87","1":"15.87"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"15.93","1":"15.93"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"15.89","1":"15.89"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"14.71","1":"14.71"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"15.69","1":"15.69"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"15.20","1":"15.20"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"15.98","1":"15.98"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"15.35","1":"15.35"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"15.90","1":"15.90"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"15.88","1":"15.88"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"15.38","1":"15.38"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"15.13","1":"15.13"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"14.83","1":"14.83"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"14.80","1":"14.80"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"14.48","1":"14.48"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"14.50","1":"14.50"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"14.53","1":"14.53"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"14.50","1":"14.50"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"14.30","1":"14.30"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"14.30","1":"14.30"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"14.40","1":"14.40"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"14.50","1":"14.50"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"14.29","1":"14.29"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"14.50","1":"14.50"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"14.15","1":"14.15"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"13.50","1":"13.50"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"13.77","1":"13.77"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"13.50","1":"13.50"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"13.50","1":"13.50"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"13.30","1":"13.30"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"13.30","1":"13.30"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"13.10","1":"13.10"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"13.30","1":"13.30"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"13.10","1":"13.10"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"13.79","1":"13.79"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"14.82","1":"14.82"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"15.00","1":"15.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"15.12","1":"15.12"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"15.00","1":"15.00"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"14.70","1":"14.70"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"14.30","1":"14.30"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"14.49","1":"14.49"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"14.01","1":"14.01"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"15.06","1":"15.06"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"15.97","1":"15.97"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"16.49","1":"16.49"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"15.31","1":"15.31"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"15.49","1":"15.49"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"15.49","1":"15.49"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"15.44","1":"15.44"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"15.44","1":"15.44"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"15.65","1":"15.65"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"15.65","1":"15.65"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"14.50","1":"14.50"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"16.98","1":"16.98"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"16.48","1":"16.48"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"15.50","1":"15.50"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"15.51","1":"15.51"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"15.95","1":"15.95"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"15.99","1":"15.99"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"15.12","1":"15.12"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"16.25","1":"16.25"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"15.50","1":"15.50"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"14.76","1":"14.76"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"14.10","1":"14.10"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"15.80","1":"15.80"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"15.00","1":"15.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"16.12","1":"16.12"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"15.70","1":"15.70"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"15.25","1":"15.25"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"15.00","1":"15.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"14.99","1":"14.99"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"14.93","1":"14.93"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"16.04","1":"16.04"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"16.75","1":"16.75"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"16.00","1":"16.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"15.44","1":"15.44"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"16.59","1":"16.59"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"16.20","1":"16.20"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"15.00","1":"15.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"14.00","1":"14.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"13.10","1":"13.10"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"14.00","1":"14.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"13.18","1":"13.18"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"12.18","1":"12.18"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"11.22","1":"11.22"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"11.01","1":"11.01"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"11.40","1":"11.40"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"11.39","1":"11.39"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"11.39","1":"11.39"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"11.40","1":"11.40"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"11.75","1":"11.75"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"11.73","1":"11.73"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"11.74","1":"11.74"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"12.00","1":"12.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"12.26","1":"12.26"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"11.89","1":"11.89"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"11.99","1":"11.99"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"11.98","1":"11.98"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"11.99","1":"11.99"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"12.00","1":"12.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"12.25","1":"12.25"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"12.50","1":"12.50"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"12.65","1":"12.65"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"12.00","1":"12.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"11.00","1":"11.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"11.00","1":"11.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"11.48","1":"11.48"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"11.00","1":"11.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"11.44","1":"11.44"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"10.80","1":"10.80"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"10.80","1":"10.80"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"11.30","1":"11.30"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"10.30","1":"10.30"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"9.77","1":"9.77"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"10.00","1":"10.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"10.10","1":"10.10"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"10.00","1":"10.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"9.10","1":"9.10"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"9.00","1":"9.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"9.15","1":"9.15"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"9.00","1":"9.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"9.05","1":"9.05"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"9.03","1":"9.03"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"9.00","1":"9.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"9.00","1":"9.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"8.79","1":"8.79"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"8.80","1":"8.80"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"8.60","1":"8.60"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"8.65","1":"8.65"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"8.70","1":"8.70"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"8.64","1":"8.64"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"8.00","1":"8.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"8.60","1":"8.60"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"8.49","1":"8.49"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"8.50","1":"8.50"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"8.25","1":"8.25"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"8.48","1":"8.48"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"8.70","1":"8.70"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"8.50","1":"8.50"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"8.73","1":"8.73"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"8.76","1":"8.76"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"9.69","1":"9.69"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"9.05","1":"9.05"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"9.50","1":"9.50"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"9.38","1":"9.38"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"9.39","1":"9.39"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"8.40","1":"8.40"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"8.69","1":"8.69"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"8.39","1":"8.39"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"8.39","1":"8.39"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"8.29","1":"8.29"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"8.39","1":"8.39"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"7.90","1":"7.90"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"8.29","1":"8.29"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"8.26","1":"8.26"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"8.24","1":"8.24"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"8.00","1":"8.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"8.28","1":"8.28"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"8.25","1":"8.25"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"8.40","1":"8.40"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"8.35","1":"8.35"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"8.40","1":"8.40"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"8.19","1":"8.19"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"8.19","1":"8.19"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"7.65","1":"7.65"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"7.65","1":"7.65"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"7.65","1":"7.65"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"7.21","1":"7.21"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"7.30","1":"7.30"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"7.37","1":"7.37"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"7.29","1":"7.29"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"7.70","1":"7.70"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"7.70","1":"7.70"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"7.79","1":"7.79"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"7.79","1":"7.79"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"7.80","1":"7.80"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"7.79","1":"7.79"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"7.49","1":"7.49"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"7.00","1":"7.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"7.00","1":"7.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"7.40","1":"7.40"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"6.60","1":"6.60"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"6.85","1":"6.85"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"6.00","1":"6.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"6.00","1":"6.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"6.20","1":"6.20"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"6.43","1":"6.43"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"6.08","1":"6.08"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"6.59","1":"6.59"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"6.07","1":"6.07"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"6.70","1":"6.70"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"6.30","1":"6.30"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"6.40","1":"6.40"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"6.59","1":"6.59"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"6.64","1":"6.64"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"6.43","1":"6.43"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"6.49","1":"6.49"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"6.20","1":"6.20"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"6.24","1":"6.24"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"6.02","1":"6.02"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"6.13","1":"6.13"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"6.48","1":"6.48"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"6.40","1":"6.40"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"6.50","1":"6.50"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"6.45","1":"6.45"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"6.70","1":"6.70"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"6.44","1":"6.44"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"6.50","1":"6.50"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"6.70","1":"6.70"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"6.49","1":"6.49"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"6.49","1":"6.49"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"6.49","1":"6.49"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"6.50","1":"6.50"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"6.50","1":"6.50"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"6.11","1":"6.11"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"6.10","1":"6.10"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"6.15","1":"6.15"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"6.50","1":"6.50"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"6.70","1":"6.70"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"6.80","1":"6.80"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"6.70","1":"6.70"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"6.35","1":"6.35"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"6.80","1":"6.80"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"6.90","1":"6.90"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"9.90","1":"9.90"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"10.90","1":"10.90"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"11.90","1":"11.90"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"12.90","1":"12.90"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"13.90","1":"13.90"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"14.94","1":"14.94"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"16.06","1":"16.06"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"15.95","1":"15.95"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"14.75","1":"14.75"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"14.16","1":"14.16"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"14.75","1":"14.75"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"14.27","1":"14.27"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"13.67","1":"13.67"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"12.64","1":"12.64"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"12.49","1":"12.49"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"12.70","1":"12.70"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"12.90","1":"12.90"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"12.37","1":"12.37"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"11.70","1":"11.70"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"12.00","1":"12.00"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"11.50","1":"11.50"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"11.50","1":"11.50"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"11.63","1":"11.63"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"11.38","1":"11.38"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"11.09","1":"11.09"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"12.09","1":"12.09"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"12.01","1":"12.01"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"12.10","1":"12.10"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"12.30","1":"12.30"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"12.95","1":"12.95"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"12.48","1":"12.48"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"13.00","1":"13.00"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"12.88","1":"12.88"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"12.50","1":"12.50"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"12.49","1":"12.49"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"11.49","1":"11.49"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"11.49","1":"11.49"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"11.65","1":"11.65"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"11.74","1":"11.74"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"11.79","1":"11.79"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"11.79","1":"11.79"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"11.75","1":"11.75"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"10.76","1":"10.76"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"11.48","1":"11.48"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"11.75","1":"11.75"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"11.75","1":"11.75"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"11.70","1":"11.70"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"11.50","1":"11.50"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"11.40","1":"11.40"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"11.40","1":"11.40"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"11.50","1":"11.50"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"11.00","1":"11.00"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"10.60","1":"10.60"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"10.60","1":"10.60"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"10.51","1":"10.51"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"10.56","1":"10.56"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"10.88","1":"10.88"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"11.50","1":"11.50"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"12.08","1":"12.08"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"11.30","1":"11.30"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"10.99","1":"10.99"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"10.80","1":"10.80"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"10.51","1":"10.51"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"10.80","1":"10.80"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"10.80","1":"10.80"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"11.00","1":"11.00"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"10.70","1":"10.70"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"10.50","1":"10.50"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"10.80","1":"10.80"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"10.75","1":"10.75"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"10.55","1":"10.55"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"10.50","1":"10.50"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"11.25","1":"11.25"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"10.80","1":"10.80"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"11.00","1":"11.00"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"10.80","1":"10.80"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"10.80","1":"10.80"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"11.19","1":"11.19"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"10.85","1":"10.85"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"10.85","1":"10.85"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"11.00","1":"11.00"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"11.00","1":"11.00"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"11.02","1":"11.02"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"11.02","1":"11.02"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"11.78","1":"11.78"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"11.15","1":"11.15"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"11.15","1":"11.15"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"10.88","1":"10.88"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"11.20","1":"11.20"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"11.04","1":"11.04"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"10.90","1":"10.90"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"10.90","1":"10.90"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"11.20","1":"11.20"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"11.53","1":"11.53"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"11.50","1":"11.50"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"10.85","1":"10.85"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"11.20","1":"11.20"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"11.20","1":"11.20"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"11.20","1":"11.20"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"10.54","1":"10.54"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"10.90","1":"10.90"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"10.90","1":"10.90"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"11.20","1":"11.20"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"11.73","1":"11.73"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"11.73","1":"11.73"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"11.20","1":"11.20"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"11.12","1":"11.12"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"11.67","1":"11.67"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"12.10","1":"12.10"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"12.10","1":"12.10"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"12.10","1":"12.10"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"12.01","1":"12.01"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"11.91","1":"11.91"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"11.60","1":"11.60"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"12.00","1":"12.00"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"11.98","1":"11.98"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"11.50","1":"11.50"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"11.50","1":"11.50"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"11.50","1":"11.50"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"11.50","1":"11.50"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"11.50","1":"11.50"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"11.31","1":"11.31"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"11.31","1":"11.31"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"12.00","1":"12.00"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"12.00","1":"12.00"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"11.98","1":"11.98"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"11.98","1":"11.98"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"12.00","1":"12.00"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"12.00","1":"12.00"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"12.00","1":"12.00"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"12.00","1":"12.00"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"12.00","1":"12.00"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"13.09","1":"13.09"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"13.00","1":"13.00"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"12.98","1":"12.98"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"12.01","1":"12.01"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"12.00","1":"12.00"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"12.00","1":"12.00"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"12.00","1":"12.00"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"12.00","1":"12.00"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"12.48","1":"12.48"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"12.00","1":"12.00"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"12.49","1":"12.49"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"11.40","1":"11.40"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"11.98","1":"11.98"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"11.98","1":"11.98"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"11.98","1":"11.98"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"11.98","1":"11.98"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"11.98","1":"11.98"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"11.99","1":"11.99"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"11.50","1":"11.50"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"11.50","1":"11.50"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"11.83","1":"11.83"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"11.50","1":"11.50"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"11.50","1":"11.50"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"11.50","1":"11.50"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"11.50","1":"11.50"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"11.46","1":"11.46"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"11.00","1":"11.00"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"11.60","1":"11.60"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"11.25","1":"11.25"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"11.00","1":"11.00"}]}