{"status":"success","msg":"Data does not exist","data":[{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"9.96","1":"9.96"},{"s_date":"Sep 23, 11","0":"Sep 23, 11","s_close":"9.62","1":"9.62"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"9.29","1":"9.29"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"9.61","1":"9.61"},{"s_date":"Sep 28, 11","0":"Sep 28, 11","s_close":"9.72","1":"9.72"},{"s_date":"Sep 29, 11","0":"Sep 29, 11","s_close":"9.69","1":"9.69"},{"s_date":"Sep 30, 11","0":"Sep 30, 11","s_close":"9.53","1":"9.53"},{"s_date":"Oct 03, 11","0":"Oct 03, 11","s_close":"9.99","1":"9.99"},{"s_date":"Oct 04, 11","0":"Oct 04, 11","s_close":"10.32","1":"10.32"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"9.90","1":"9.90"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"9.77","1":"9.77"},{"s_date":"Oct 07, 11","0":"Oct 07, 11","s_close":"10.02","1":"10.02"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"10.52","1":"10.52"},{"s_date":"Oct 11, 11","0":"Oct 11, 11","s_close":"10.04","1":"10.04"},{"s_date":"Oct 12, 11","0":"Oct 12, 11","s_close":"9.66","1":"9.66"},{"s_date":"Oct 13, 11","0":"Oct 13, 11","s_close":"10.03","1":"10.03"},{"s_date":"Oct 14, 11","0":"Oct 14, 11","s_close":"10.00","1":"10.00"},{"s_date":"Oct 17, 11","0":"Oct 17, 11","s_close":"10.00","1":"10.00"},{"s_date":"Oct 18, 11","0":"Oct 18, 11","s_close":"10.00","1":"10.00"},{"s_date":"Oct 19, 11","0":"Oct 19, 11","s_close":"9.95","1":"9.95"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"9.95","1":"9.95"},{"s_date":"Oct 21, 11","0":"Oct 21, 11","s_close":"10.00","1":"10.00"},{"s_date":"Oct 25, 11","0":"Oct 25, 11","s_close":"10.00","1":"10.00"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"10.00","1":"10.00"},{"s_date":"Oct 27, 11","0":"Oct 27, 11","s_close":"10.00","1":"10.00"},{"s_date":"Oct 28, 11","0":"Oct 28, 11","s_close":"10.00","1":"10.00"},{"s_date":"Oct 31, 11","0":"Oct 31, 11","s_close":"10.00","1":"10.00"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"10.00","1":"10.00"},{"s_date":"Nov 02, 11","0":"Nov 02, 11","s_close":"9.88","1":"9.88"},{"s_date":"Nov 03, 11","0":"Nov 03, 11","s_close":"9.76","1":"9.76"},{"s_date":"Nov 04, 11","0":"Nov 04, 11","s_close":"9.79","1":"9.79"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"9.91","1":"9.91"},{"s_date":"Nov 15, 11","0":"Nov 15, 11","s_close":"9.91","1":"9.91"},{"s_date":"Nov 16, 11","0":"Nov 16, 11","s_close":"9.91","1":"9.91"},{"s_date":"Nov 17, 11","0":"Nov 17, 11","s_close":"9.91","1":"9.91"},{"s_date":"Nov 21, 11","0":"Nov 21, 11","s_close":"9.91","1":"9.91"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"9.60","1":"9.60"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"10.00","1":"10.00"},{"s_date":"Nov 24, 11","0":"Nov 24, 11","s_close":"10.00","1":"10.00"},{"s_date":"Nov 25, 11","0":"Nov 25, 11","s_close":"10.00","1":"10.00"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"9.91","1":"9.91"},{"s_date":"Nov 29, 11","0":"Nov 29, 11","s_close":"9.89","1":"9.89"},{"s_date":"Nov 30, 11","0":"Nov 30, 11","s_close":"9.83","1":"9.83"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"10.00","1":"10.00"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"10.00","1":"10.00"},{"s_date":"Dec 07, 11","0":"Dec 07, 11","s_close":"10.00","1":"10.00"},{"s_date":"Dec 08, 11","0":"Dec 08, 11","s_close":"9.99","1":"9.99"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"10.00","1":"10.00"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"10.00","1":"10.00"},{"s_date":"Dec 13, 11","0":"Dec 13, 11","s_close":"10.00","1":"10.00"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"10.00","1":"10.00"},{"s_date":"Dec 15, 11","0":"Dec 15, 11","s_close":"9.70","1":"9.70"},{"s_date":"Dec 16, 11","0":"Dec 16, 11","s_close":"9.92","1":"9.92"},{"s_date":"Dec 20, 11","0":"Dec 20, 11","s_close":"10.00","1":"10.00"},{"s_date":"Dec 21, 11","0":"Dec 21, 11","s_close":"10.00","1":"10.00"},{"s_date":"Dec 22, 11","0":"Dec 22, 11","s_close":"10.00","1":"10.00"},{"s_date":"Dec 23, 11","0":"Dec 23, 11","s_close":"10.00","1":"10.00"},{"s_date":"Dec 26, 11","0":"Dec 26, 11","s_close":"9.82","1":"9.82"},{"s_date":"Dec 27, 11","0":"Dec 27, 11","s_close":"9.82","1":"9.82"},{"s_date":"Dec 28, 11","0":"Dec 28, 11","s_close":"9.82","1":"9.82"},{"s_date":"Dec 29, 11","0":"Dec 29, 11","s_close":"9.82","1":"9.82"},{"s_date":"Dec 30, 11","0":"Dec 30, 11","s_close":"10.08","1":"10.08"},{"s_date":"Jan 02, 12","0":"Jan 02, 12","s_close":"10.96","1":"10.96"},{"s_date":"Jan 03, 12","0":"Jan 03, 12","s_close":"10.00","1":"10.00"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"9.99","1":"9.99"},{"s_date":"Jan 05, 12","0":"Jan 05, 12","s_close":"10.00","1":"10.00"},{"s_date":"Jan 06, 12","0":"Jan 06, 12","s_close":"9.91","1":"9.91"},{"s_date":"Jan 09, 12","0":"Jan 09, 12","s_close":"10.00","1":"10.00"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"10.00","1":"10.00"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"9.99","1":"9.99"},{"s_date":"Jan 12, 12","0":"Jan 12, 12","s_close":"10.00","1":"10.00"},{"s_date":"Jan 13, 12","0":"Jan 13, 12","s_close":"10.00","1":"10.00"},{"s_date":"Jan 16, 12","0":"Jan 16, 12","s_close":"10.00","1":"10.00"},{"s_date":"Jan 17, 12","0":"Jan 17, 12","s_close":"10.00","1":"10.00"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"10.00","1":"10.00"},{"s_date":"Jan 19, 12","0":"Jan 19, 12","s_close":"10.00","1":"10.00"},{"s_date":"Jan 20, 12","0":"Jan 20, 12","s_close":"9.99","1":"9.99"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"10.20","1":"10.20"},{"s_date":"Jan 24, 12","0":"Jan 24, 12","s_close":"10.03","1":"10.03"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"10.00","1":"10.00"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"10.00","1":"10.00"},{"s_date":"Jan 27, 12","0":"Jan 27, 12","s_close":"9.98","1":"9.98"},{"s_date":"Jan 30, 12","0":"Jan 30, 12","s_close":"10.01","1":"10.01"},{"s_date":"Jan 31, 12","0":"Jan 31, 12","s_close":"10.00","1":"10.00"},{"s_date":"Feb 01, 12","0":"Feb 01, 12","s_close":"10.00","1":"10.00"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"10.00","1":"10.00"},{"s_date":"Feb 03, 12","0":"Feb 03, 12","s_close":"9.92","1":"9.92"},{"s_date":"Feb 06, 12","0":"Feb 06, 12","s_close":"9.88","1":"9.88"},{"s_date":"Feb 07, 12","0":"Feb 07, 12","s_close":"9.84","1":"9.84"},{"s_date":"Feb 08, 12","0":"Feb 08, 12","s_close":"9.83","1":"9.83"},{"s_date":"Feb 09, 12","0":"Feb 09, 12","s_close":"9.87","1":"9.87"},{"s_date":"Feb 10, 12","0":"Feb 10, 12","s_close":"9.89","1":"9.89"},{"s_date":"Feb 13, 12","0":"Feb 13, 12","s_close":"9.90","1":"9.90"},{"s_date":"Feb 14, 12","0":"Feb 14, 12","s_close":"9.89","1":"9.89"},{"s_date":"Feb 15, 12","0":"Feb 15, 12","s_close":"10.47","1":"10.47"},{"s_date":"Feb 16, 12","0":"Feb 16, 12","s_close":"10.47","1":"10.47"},{"s_date":"Feb 17, 12","0":"Feb 17, 12","s_close":"10.47","1":"10.47"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"10.47","1":"10.47"},{"s_date":"Feb 21, 12","0":"Feb 21, 12","s_close":"11.25","1":"11.25"},{"s_date":"Feb 22, 12","0":"Feb 22, 12","s_close":"10.25","1":"10.25"},{"s_date":"Feb 23, 12","0":"Feb 23, 12","s_close":"9.84","1":"9.84"},{"s_date":"Feb 27, 12","0":"Feb 27, 12","s_close":"9.90","1":"9.90"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"9.22","1":"9.22"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"9.94","1":"9.94"},{"s_date":"Mar 02, 12","0":"Mar 02, 12","s_close":"9.94","1":"9.94"},{"s_date":"Mar 05, 12","0":"Mar 05, 12","s_close":"10.39","1":"10.39"},{"s_date":"Mar 06, 12","0":"Mar 06, 12","s_close":"10.40","1":"10.40"},{"s_date":"Mar 07, 12","0":"Mar 07, 12","s_close":"10.14","1":"10.14"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"10.40","1":"10.40"},{"s_date":"Mar 09, 12","0":"Mar 09, 12","s_close":"10.84","1":"10.84"},{"s_date":"Mar 12, 12","0":"Mar 12, 12","s_close":"11.02","1":"11.02"},{"s_date":"Mar 13, 12","0":"Mar 13, 12","s_close":"10.79","1":"10.79"},{"s_date":"Mar 14, 12","0":"Mar 14, 12","s_close":"10.37","1":"10.37"},{"s_date":"Mar 15, 12","0":"Mar 15, 12","s_close":"10.48","1":"10.48"},{"s_date":"Mar 16, 12","0":"Mar 16, 12","s_close":"10.25","1":"10.25"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"10.25","1":"10.25"},{"s_date":"Mar 20, 12","0":"Mar 20, 12","s_close":"11.16","1":"11.16"},{"s_date":"Mar 21, 12","0":"Mar 21, 12","s_close":"10.74","1":"10.74"},{"s_date":"Mar 22, 12","0":"Mar 22, 12","s_close":"10.81","1":"10.81"},{"s_date":"Mar 26, 12","0":"Mar 26, 12","s_close":"10.54","1":"10.54"},{"s_date":"Mar 27, 12","0":"Mar 27, 12","s_close":"10.99","1":"10.99"},{"s_date":"Mar 28, 12","0":"Mar 28, 12","s_close":"10.50","1":"10.50"},{"s_date":"Mar 29, 12","0":"Mar 29, 12","s_close":"10.62","1":"10.62"},{"s_date":"Mar 30, 12","0":"Mar 30, 12","s_close":"10.97","1":"10.97"},{"s_date":"Apr 02, 12","0":"Apr 02, 12","s_close":"10.91","1":"10.91"},{"s_date":"Apr 03, 12","0":"Apr 03, 12","s_close":"10.90","1":"10.90"},{"s_date":"Apr 04, 12","0":"Apr 04, 12","s_close":"10.92","1":"10.92"},{"s_date":"Apr 05, 12","0":"Apr 05, 12","s_close":"10.97","1":"10.97"},{"s_date":"Apr 06, 12","0":"Apr 06, 12","s_close":"11.15","1":"11.15"},{"s_date":"Apr 09, 12","0":"Apr 09, 12","s_close":"11.20","1":"11.20"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"11.00","1":"11.00"},{"s_date":"Apr 11, 12","0":"Apr 11, 12","s_close":"10.93","1":"10.93"},{"s_date":"Apr 12, 12","0":"Apr 12, 12","s_close":"10.24","1":"10.24"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"10.52","1":"10.52"},{"s_date":"Apr 16, 12","0":"Apr 16, 12","s_close":"10.84","1":"10.84"},{"s_date":"Apr 17, 12","0":"Apr 17, 12","s_close":"11.00","1":"11.00"},{"s_date":"Apr 18, 12","0":"Apr 18, 12","s_close":"11.00","1":"11.00"},{"s_date":"Apr 19, 12","0":"Apr 19, 12","s_close":"11.23","1":"11.23"},{"s_date":"Apr 20, 12","0":"Apr 20, 12","s_close":"11.26","1":"11.26"},{"s_date":"Apr 23, 12","0":"Apr 23, 12","s_close":"11.05","1":"11.05"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"11.05","1":"11.05"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"11.09","1":"11.09"},{"s_date":"Apr 26, 12","0":"Apr 26, 12","s_close":"11.06","1":"11.06"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"11.25","1":"11.25"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"12.17","1":"12.17"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"13.09","1":"13.09"},{"s_date":"May 03, 12","0":"May 03, 12","s_close":"13.10","1":"13.10"},{"s_date":"May 04, 12","0":"May 04, 12","s_close":"13.09","1":"13.09"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"13.11","1":"13.11"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"12.99","1":"12.99"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"12.97","1":"12.97"},{"s_date":"May 10, 12","0":"May 10, 12","s_close":"12.70","1":"12.70"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"12.84","1":"12.84"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"12.44","1":"12.44"},{"s_date":"May 15, 12","0":"May 15, 12","s_close":"11.67","1":"11.67"},{"s_date":"May 16, 12","0":"May 16, 12","s_close":"11.94","1":"11.94"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"11.88","1":"11.88"},{"s_date":"May 18, 12","0":"May 18, 12","s_close":"11.20","1":"11.20"},{"s_date":"May 21, 12","0":"May 21, 12","s_close":"10.66","1":"10.66"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"11.40","1":"11.40"},{"s_date":"May 23, 12","0":"May 23, 12","s_close":"11.98","1":"11.98"},{"s_date":"May 24, 12","0":"May 24, 12","s_close":"11.26","1":"11.26"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"11.38","1":"11.38"},{"s_date":"May 28, 12","0":"May 28, 12","s_close":"11.10","1":"11.10"},{"s_date":"May 29, 12","0":"May 29, 12","s_close":"11.03","1":"11.03"},{"s_date":"May 30, 12","0":"May 30, 12","s_close":"11.20","1":"11.20"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"11.99","1":"11.99"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"12.69","1":"12.69"},{"s_date":"Jun 04, 12","0":"Jun 04, 12","s_close":"13.40","1":"13.40"},{"s_date":"Jun 05, 12","0":"Jun 05, 12","s_close":"12.40","1":"12.40"},{"s_date":"Jun 06, 12","0":"Jun 06, 12","s_close":"11.40","1":"11.40"},{"s_date":"Jun 07, 12","0":"Jun 07, 12","s_close":"11.26","1":"11.26"},{"s_date":"Jun 08, 12","0":"Jun 08, 12","s_close":"11.02","1":"11.02"},{"s_date":"Jun 11, 12","0":"Jun 11, 12","s_close":"11.10","1":"11.10"},{"s_date":"Jun 12, 12","0":"Jun 12, 12","s_close":"11.07","1":"11.07"},{"s_date":"Jun 13, 12","0":"Jun 13, 12","s_close":"11.00","1":"11.00"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"11.67","1":"11.67"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"11.48","1":"11.48"},{"s_date":"Jun 18, 12","0":"Jun 18, 12","s_close":"11.50","1":"11.50"},{"s_date":"Jun 19, 12","0":"Jun 19, 12","s_close":"11.34","1":"11.34"},{"s_date":"Jun 20, 12","0":"Jun 20, 12","s_close":"10.83","1":"10.83"},{"s_date":"Jun 21, 12","0":"Jun 21, 12","s_close":"10.41","1":"10.41"},{"s_date":"Jun 22, 12","0":"Jun 22, 12","s_close":"10.39","1":"10.39"},{"s_date":"Jun 25, 12","0":"Jun 25, 12","s_close":"10.56","1":"10.56"},{"s_date":"Jun 26, 12","0":"Jun 26, 12","s_close":"10.77","1":"10.77"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"11.21","1":"11.21"},{"s_date":"Jun 28, 12","0":"Jun 28, 12","s_close":"11.63","1":"11.63"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"11.88","1":"11.88"},{"s_date":"Jul 02, 12","0":"Jul 02, 12","s_close":"11.10","1":"11.10"},{"s_date":"Jul 03, 12","0":"Jul 03, 12","s_close":"11.10","1":"11.10"},{"s_date":"Jul 04, 12","0":"Jul 04, 12","s_close":"10.99","1":"10.99"},{"s_date":"Jul 05, 12","0":"Jul 05, 12","s_close":"10.98","1":"10.98"},{"s_date":"Jul 06, 12","0":"Jul 06, 12","s_close":"10.90","1":"10.90"},{"s_date":"Jul 09, 12","0":"Jul 09, 12","s_close":"10.98","1":"10.98"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"10.98","1":"10.98"},{"s_date":"Jul 11, 12","0":"Jul 11, 12","s_close":"10.94","1":"10.94"},{"s_date":"Jul 12, 12","0":"Jul 12, 12","s_close":"10.78","1":"10.78"},{"s_date":"Jul 13, 12","0":"Jul 13, 12","s_close":"10.26","1":"10.26"},{"s_date":"Jul 16, 12","0":"Jul 16, 12","s_close":"10.11","1":"10.11"},{"s_date":"Jul 17, 12","0":"Jul 17, 12","s_close":"10.11","1":"10.11"},{"s_date":"Jul 18, 12","0":"Jul 18, 12","s_close":"10.03","1":"10.03"},{"s_date":"Jul 19, 12","0":"Jul 19, 12","s_close":"10.17","1":"10.17"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"9.94","1":"9.94"},{"s_date":"Jul 23, 12","0":"Jul 23, 12","s_close":"10.12","1":"10.12"},{"s_date":"Jul 24, 12","0":"Jul 24, 12","s_close":"10.16","1":"10.16"},{"s_date":"Jul 25, 12","0":"Jul 25, 12","s_close":"10.25","1":"10.25"},{"s_date":"Jul 26, 12","0":"Jul 26, 12","s_close":"10.24","1":"10.24"},{"s_date":"Jul 27, 12","0":"Jul 27, 12","s_close":"10.30","1":"10.30"},{"s_date":"Jul 30, 12","0":"Jul 30, 12","s_close":"10.50","1":"10.50"},{"s_date":"Jul 31, 12","0":"Jul 31, 12","s_close":"10.29","1":"10.29"},{"s_date":"Aug 01, 12","0":"Aug 01, 12","s_close":"9.99","1":"9.99"},{"s_date":"Aug 02, 12","0":"Aug 02, 12","s_close":"10.14","1":"10.14"},{"s_date":"Aug 03, 12","0":"Aug 03, 12","s_close":"10.00","1":"10.00"},{"s_date":"Aug 06, 12","0":"Aug 06, 12","s_close":"10.05","1":"10.05"},{"s_date":"Aug 07, 12","0":"Aug 07, 12","s_close":"10.08","1":"10.08"},{"s_date":"Aug 08, 12","0":"Aug 08, 12","s_close":"10.18","1":"10.18"},{"s_date":"Aug 09, 12","0":"Aug 09, 12","s_close":"10.17","1":"10.17"},{"s_date":"Aug 10, 12","0":"Aug 10, 12","s_close":"10.17","1":"10.17"},{"s_date":"Aug 13, 12","0":"Aug 13, 12","s_close":"11.00","1":"11.00"},{"s_date":"Aug 15, 12","0":"Aug 15, 12","s_close":"10.10","1":"10.10"},{"s_date":"Aug 16, 12","0":"Aug 16, 12","s_close":"9.99","1":"9.99"},{"s_date":"Aug 23, 12","0":"Aug 23, 12","s_close":"10.74","1":"10.74"},{"s_date":"Aug 24, 12","0":"Aug 24, 12","s_close":"10.20","1":"10.20"},{"s_date":"Aug 27, 12","0":"Aug 27, 12","s_close":"10.49","1":"10.49"},{"s_date":"Aug 28, 12","0":"Aug 28, 12","s_close":"10.15","1":"10.15"},{"s_date":"Aug 29, 12","0":"Aug 29, 12","s_close":"10.04","1":"10.04"},{"s_date":"Aug 30, 12","0":"Aug 30, 12","s_close":"10.20","1":"10.20"},{"s_date":"Aug 31, 12","0":"Aug 31, 12","s_close":"10.25","1":"10.25"},{"s_date":"Sep 03, 12","0":"Sep 03, 12","s_close":"10.15","1":"10.15"},{"s_date":"Sep 04, 12","0":"Sep 04, 12","s_close":"10.05","1":"10.05"},{"s_date":"Sep 05, 12","0":"Sep 05, 12","s_close":"10.45","1":"10.45"},{"s_date":"Sep 06, 12","0":"Sep 06, 12","s_close":"9.69","1":"9.69"},{"s_date":"Sep 07, 12","0":"Sep 07, 12","s_close":"10.20","1":"10.20"},{"s_date":"Sep 10, 12","0":"Sep 10, 12","s_close":"9.73","1":"9.73"},{"s_date":"Sep 11, 12","0":"Sep 11, 12","s_close":"9.24","1":"9.24"},{"s_date":"Sep 12, 12","0":"Sep 12, 12","s_close":"9.34","1":"9.34"},{"s_date":"Sep 13, 12","0":"Sep 13, 12","s_close":"9.54","1":"9.54"},{"s_date":"Sep 14, 12","0":"Sep 14, 12","s_close":"9.55","1":"9.55"},{"s_date":"Sep 17, 12","0":"Sep 17, 12","s_close":"9.53","1":"9.53"},{"s_date":"Sep 18, 12","0":"Sep 18, 12","s_close":"9.56","1":"9.56"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"9.54","1":"9.54"},{"s_date":"Sep 20, 12","0":"Sep 20, 12","s_close":"9.50","1":"9.50"},{"s_date":"Sep 24, 12","0":"Sep 24, 12","s_close":"9.12","1":"9.12"},{"s_date":"Sep 25, 12","0":"Sep 25, 12","s_close":"9.39","1":"9.39"},{"s_date":"Sep 26, 12","0":"Sep 26, 12","s_close":"9.44","1":"9.44"},{"s_date":"Sep 27, 12","0":"Sep 27, 12","s_close":"9.80","1":"9.80"},{"s_date":"Sep 28, 12","0":"Sep 28, 12","s_close":"9.89","1":"9.89"},{"s_date":"Oct 01, 12","0":"Oct 01, 12","s_close":"10.00","1":"10.00"},{"s_date":"Oct 02, 12","0":"Oct 02, 12","s_close":"10.02","1":"10.02"},{"s_date":"Oct 03, 12","0":"Oct 03, 12","s_close":"10.40","1":"10.40"},{"s_date":"Oct 04, 12","0":"Oct 04, 12","s_close":"9.63","1":"9.63"},{"s_date":"Oct 05, 12","0":"Oct 05, 12","s_close":"9.81","1":"9.81"},{"s_date":"Oct 08, 12","0":"Oct 08, 12","s_close":"9.01","1":"9.01"},{"s_date":"Oct 09, 12","0":"Oct 09, 12","s_close":"9.32","1":"9.32"},{"s_date":"Oct 10, 12","0":"Oct 10, 12","s_close":"9.16","1":"9.16"},{"s_date":"Oct 11, 12","0":"Oct 11, 12","s_close":"9.11","1":"9.11"},{"s_date":"Oct 12, 12","0":"Oct 12, 12","s_close":"8.66","1":"8.66"},{"s_date":"Oct 15, 12","0":"Oct 15, 12","s_close":"8.99","1":"8.99"},{"s_date":"Oct 16, 12","0":"Oct 16, 12","s_close":"9.15","1":"9.15"},{"s_date":"Oct 17, 12","0":"Oct 17, 12","s_close":"8.99","1":"8.99"},{"s_date":"Oct 18, 12","0":"Oct 18, 12","s_close":"9.00","1":"9.00"},{"s_date":"Oct 19, 12","0":"Oct 19, 12","s_close":"8.95","1":"8.95"},{"s_date":"Oct 22, 12","0":"Oct 22, 12","s_close":"8.98","1":"8.98"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"9.00","1":"9.00"},{"s_date":"Oct 24, 12","0":"Oct 24, 12","s_close":"9.01","1":"9.01"},{"s_date":"Oct 25, 12","0":"Oct 25, 12","s_close":"8.88","1":"8.88"},{"s_date":"Oct 30, 12","0":"Oct 30, 12","s_close":"8.31","1":"8.31"},{"s_date":"Oct 31, 12","0":"Oct 31, 12","s_close":"8.16","1":"8.16"},{"s_date":"Nov 01, 12","0":"Nov 01, 12","s_close":"8.05","1":"8.05"},{"s_date":"Nov 02, 12","0":"Nov 02, 12","s_close":"8.04","1":"8.04"},{"s_date":"Nov 05, 12","0":"Nov 05, 12","s_close":"8.02","1":"8.02"},{"s_date":"Nov 06, 12","0":"Nov 06, 12","s_close":"7.85","1":"7.85"},{"s_date":"Nov 07, 12","0":"Nov 07, 12","s_close":"8.00","1":"8.00"},{"s_date":"Nov 08, 12","0":"Nov 08, 12","s_close":"8.03","1":"8.03"},{"s_date":"Nov 12, 12","0":"Nov 12, 12","s_close":"8.43","1":"8.43"},{"s_date":"Nov 13, 12","0":"Nov 13, 12","s_close":"8.01","1":"8.01"},{"s_date":"Nov 14, 12","0":"Nov 14, 12","s_close":"7.28","1":"7.28"},{"s_date":"Nov 15, 12","0":"Nov 15, 12","s_close":"7.80","1":"7.80"},{"s_date":"Nov 16, 12","0":"Nov 16, 12","s_close":"8.18","1":"8.18"},{"s_date":"Nov 19, 12","0":"Nov 19, 12","s_close":"8.44","1":"8.44"},{"s_date":"Nov 20, 12","0":"Nov 20, 12","s_close":"8.47","1":"8.47"},{"s_date":"Nov 21, 12","0":"Nov 21, 12","s_close":"8.48","1":"8.48"},{"s_date":"Nov 22, 12","0":"Nov 22, 12","s_close":"8.78","1":"8.78"},{"s_date":"Nov 23, 12","0":"Nov 23, 12","s_close":"8.66","1":"8.66"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"9.38","1":"9.38"},{"s_date":"Nov 27, 12","0":"Nov 27, 12","s_close":"8.66","1":"8.66"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"8.64","1":"8.64"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"8.80","1":"8.80"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"8.82","1":"8.82"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"8.73","1":"8.73"},{"s_date":"Dec 05, 12","0":"Dec 05, 12","s_close":"8.77","1":"8.77"},{"s_date":"Dec 06, 12","0":"Dec 06, 12","s_close":"8.67","1":"8.67"},{"s_date":"Dec 07, 12","0":"Dec 07, 12","s_close":"8.69","1":"8.69"},{"s_date":"Dec 10, 12","0":"Dec 10, 12","s_close":"8.75","1":"8.75"},{"s_date":"Dec 11, 12","0":"Dec 11, 12","s_close":"8.83","1":"8.83"},{"s_date":"Dec 12, 12","0":"Dec 12, 12","s_close":"8.74","1":"8.74"},{"s_date":"Dec 13, 12","0":"Dec 13, 12","s_close":"8.90","1":"8.90"},{"s_date":"Dec 14, 12","0":"Dec 14, 12","s_close":"8.88","1":"8.88"},{"s_date":"Dec 17, 12","0":"Dec 17, 12","s_close":"8.76","1":"8.76"},{"s_date":"Dec 18, 12","0":"Dec 18, 12","s_close":"8.88","1":"8.88"},{"s_date":"Dec 19, 12","0":"Dec 19, 12","s_close":"8.93","1":"8.93"},{"s_date":"Dec 20, 12","0":"Dec 20, 12","s_close":"8.91","1":"8.91"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"8.80","1":"8.80"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"8.76","1":"8.76"},{"s_date":"Dec 26, 12","0":"Dec 26, 12","s_close":"9.45","1":"9.45"},{"s_date":"Dec 27, 12","0":"Dec 27, 12","s_close":"9.88","1":"9.88"},{"s_date":"Dec 28, 12","0":"Dec 28, 12","s_close":"10.32","1":"10.32"},{"s_date":"Dec 31, 12","0":"Dec 31, 12","s_close":"9.98","1":"9.98"},{"s_date":"Jan 01, 13","0":"Jan 01, 13","s_close":"9.89","1":"9.89"},{"s_date":"Jan 02, 13","0":"Jan 02, 13","s_close":"9.05","1":"9.05"},{"s_date":"Jan 03, 13","0":"Jan 03, 13","s_close":"8.87","1":"8.87"},{"s_date":"Jan 04, 13","0":"Jan 04, 13","s_close":"9.29","1":"9.29"},{"s_date":"Jan 07, 13","0":"Jan 07, 13","s_close":"8.95","1":"8.95"},{"s_date":"Jan 08, 13","0":"Jan 08, 13","s_close":"9.29","1":"9.29"},{"s_date":"Jan 09, 13","0":"Jan 09, 13","s_close":"9.36","1":"9.36"},{"s_date":"Jan 10, 13","0":"Jan 10, 13","s_close":"8.90","1":"8.90"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"9.30","1":"9.30"},{"s_date":"Jan 14, 13","0":"Jan 14, 13","s_close":"9.40","1":"9.40"},{"s_date":"Jan 15, 13","0":"Jan 15, 13","s_close":"9.49","1":"9.49"},{"s_date":"Jan 16, 13","0":"Jan 16, 13","s_close":"9.40","1":"9.40"},{"s_date":"Jan 17, 13","0":"Jan 17, 13","s_close":"9.34","1":"9.34"},{"s_date":"Jan 18, 13","0":"Jan 18, 13","s_close":"9.64","1":"9.64"},{"s_date":"Jan 21, 13","0":"Jan 21, 13","s_close":"9.88","1":"9.88"},{"s_date":"Jan 22, 13","0":"Jan 22, 13","s_close":"9.84","1":"9.84"},{"s_date":"Jan 23, 13","0":"Jan 23, 13","s_close":"9.85","1":"9.85"},{"s_date":"Jan 24, 13","0":"Jan 24, 13","s_close":"10.00","1":"10.00"},{"s_date":"Jan 28, 13","0":"Jan 28, 13","s_close":"9.81","1":"9.81"},{"s_date":"Jan 29, 13","0":"Jan 29, 13","s_close":"10.00","1":"10.00"},{"s_date":"Jan 30, 13","0":"Jan 30, 13","s_close":"9.99","1":"9.99"},{"s_date":"Jan 31, 13","0":"Jan 31, 13","s_close":"9.72","1":"9.72"},{"s_date":"Feb 01, 13","0":"Feb 01, 13","s_close":"10.18","1":"10.18"},{"s_date":"Feb 04, 13","0":"Feb 04, 13","s_close":"10.00","1":"10.00"},{"s_date":"Feb 06, 13","0":"Feb 06, 13","s_close":"9.86","1":"9.86"},{"s_date":"Feb 07, 13","0":"Feb 07, 13","s_close":"9.80","1":"9.80"},{"s_date":"Feb 08, 13","0":"Feb 08, 13","s_close":"9.76","1":"9.76"},{"s_date":"Feb 11, 13","0":"Feb 11, 13","s_close":"9.50","1":"9.50"},{"s_date":"Feb 12, 13","0":"Feb 12, 13","s_close":"9.89","1":"9.89"},{"s_date":"Feb 13, 13","0":"Feb 13, 13","s_close":"9.50","1":"9.50"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"9.50","1":"9.50"},{"s_date":"Feb 15, 13","0":"Feb 15, 13","s_close":"10.30","1":"10.30"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"10.09","1":"10.09"},{"s_date":"Feb 19, 13","0":"Feb 19, 13","s_close":"9.50","1":"9.50"},{"s_date":"Feb 20, 13","0":"Feb 20, 13","s_close":"9.50","1":"9.50"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"9.13","1":"9.13"},{"s_date":"Feb 22, 13","0":"Feb 22, 13","s_close":"9.51","1":"9.51"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"9.49","1":"9.49"},{"s_date":"Feb 26, 13","0":"Feb 26, 13","s_close":"9.40","1":"9.40"},{"s_date":"Feb 27, 13","0":"Feb 27, 13","s_close":"9.78","1":"9.78"},{"s_date":"Feb 28, 13","0":"Feb 28, 13","s_close":"9.40","1":"9.40"},{"s_date":"Mar 01, 13","0":"Mar 01, 13","s_close":"9.60","1":"9.60"},{"s_date":"Mar 06, 13","0":"Mar 06, 13","s_close":"9.29","1":"9.29"},{"s_date":"Mar 07, 13","0":"Mar 07, 13","s_close":"9.50","1":"9.50"},{"s_date":"Mar 08, 13","0":"Mar 08, 13","s_close":"9.39","1":"9.39"},{"s_date":"Mar 11, 13","0":"Mar 11, 13","s_close":"9.40","1":"9.40"},{"s_date":"Mar 12, 13","0":"Mar 12, 13","s_close":"9.39","1":"9.39"},{"s_date":"Mar 13, 13","0":"Mar 13, 13","s_close":"9.40","1":"9.40"},{"s_date":"Mar 14, 13","0":"Mar 14, 13","s_close":"9.65","1":"9.65"},{"s_date":"Mar 15, 13","0":"Mar 15, 13","s_close":"9.50","1":"9.50"},{"s_date":"Mar 18, 13","0":"Mar 18, 13","s_close":"9.50","1":"9.50"},{"s_date":"Mar 19, 13","0":"Mar 19, 13","s_close":"9.49","1":"9.49"},{"s_date":"Mar 20, 13","0":"Mar 20, 13","s_close":"9.49","1":"9.49"},{"s_date":"Mar 21, 13","0":"Mar 21, 13","s_close":"10.43","1":"10.43"},{"s_date":"Mar 22, 13","0":"Mar 22, 13","s_close":"9.76","1":"9.76"},{"s_date":"Mar 25, 13","0":"Mar 25, 13","s_close":"9.49","1":"9.49"},{"s_date":"Mar 26, 13","0":"Mar 26, 13","s_close":"9.39","1":"9.39"},{"s_date":"Mar 27, 13","0":"Mar 27, 13","s_close":"9.49","1":"9.49"},{"s_date":"Mar 28, 13","0":"Mar 28, 13","s_close":"9.86","1":"9.86"},{"s_date":"Mar 29, 13","0":"Mar 29, 13","s_close":"9.86","1":"9.86"},{"s_date":"Apr 01, 13","0":"Apr 01, 13","s_close":"9.95","1":"9.95"},{"s_date":"Apr 02, 13","0":"Apr 02, 13","s_close":"9.50","1":"9.50"},{"s_date":"Apr 04, 13","0":"Apr 04, 13","s_close":"9.88","1":"9.88"},{"s_date":"Apr 05, 13","0":"Apr 05, 13","s_close":"10.00","1":"10.00"},{"s_date":"Apr 08, 13","0":"Apr 08, 13","s_close":"9.50","1":"9.50"},{"s_date":"Apr 09, 13","0":"Apr 09, 13","s_close":"9.50","1":"9.50"},{"s_date":"Apr 10, 13","0":"Apr 10, 13","s_close":"9.50","1":"9.50"},{"s_date":"Apr 16, 13","0":"Apr 16, 13","s_close":"10.30","1":"10.30"},{"s_date":"Apr 17, 13","0":"Apr 17, 13","s_close":"9.48","1":"9.48"},{"s_date":"Apr 18, 13","0":"Apr 18, 13","s_close":"10.24","1":"10.24"},{"s_date":"Apr 19, 13","0":"Apr 19, 13","s_close":"9.89","1":"9.89"},{"s_date":"Apr 22, 13","0":"Apr 22, 13","s_close":"9.45","1":"9.45"},{"s_date":"Apr 23, 13","0":"Apr 23, 13","s_close":"10.19","1":"10.19"},{"s_date":"Apr 24, 13","0":"Apr 24, 13","s_close":"10.29","1":"10.29"},{"s_date":"Apr 25, 13","0":"Apr 25, 13","s_close":"9.50","1":"9.50"},{"s_date":"Apr 26, 13","0":"Apr 26, 13","s_close":"9.50","1":"9.50"},{"s_date":"Apr 29, 13","0":"Apr 29, 13","s_close":"9.00","1":"9.00"},{"s_date":"Apr 30, 13","0":"Apr 30, 13","s_close":"9.48","1":"9.48"},{"s_date":"May 02, 13","0":"May 02, 13","s_close":"10.15","1":"10.15"},{"s_date":"May 03, 13","0":"May 03, 13","s_close":"9.62","1":"9.62"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"9.02","1":"9.02"},{"s_date":"May 07, 13","0":"May 07, 13","s_close":"9.25","1":"9.25"},{"s_date":"May 08, 13","0":"May 08, 13","s_close":"9.19","1":"9.19"},{"s_date":"May 09, 13","0":"May 09, 13","s_close":"9.54","1":"9.54"},{"s_date":"May 10, 13","0":"May 10, 13","s_close":"9.70","1":"9.70"},{"s_date":"May 13, 13","0":"May 13, 13","s_close":"9.70","1":"9.70"},{"s_date":"May 14, 13","0":"May 14, 13","s_close":"9.50","1":"9.50"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"9.46","1":"9.46"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"9.30","1":"9.30"},{"s_date":"May 17, 13","0":"May 17, 13","s_close":"9.30","1":"9.30"},{"s_date":"May 20, 13","0":"May 20, 13","s_close":"9.25","1":"9.25"},{"s_date":"May 21, 13","0":"May 21, 13","s_close":"9.43","1":"9.43"},{"s_date":"May 22, 13","0":"May 22, 13","s_close":"9.24","1":"9.24"},{"s_date":"May 23, 13","0":"May 23, 13","s_close":"9.34","1":"9.34"},{"s_date":"May 24, 13","0":"May 24, 13","s_close":"9.40","1":"9.40"},{"s_date":"May 27, 13","0":"May 27, 13","s_close":"9.15","1":"9.15"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"9.25","1":"9.25"},{"s_date":"May 29, 13","0":"May 29, 13","s_close":"9.24","1":"9.24"},{"s_date":"May 30, 13","0":"May 30, 13","s_close":"9.29","1":"9.29"},{"s_date":"May 31, 13","0":"May 31, 13","s_close":"9.43","1":"9.43"},{"s_date":"Jun 03, 13","0":"Jun 03, 13","s_close":"9.45","1":"9.45"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"9.22","1":"9.22"},{"s_date":"Jun 05, 13","0":"Jun 05, 13","s_close":"9.42","1":"9.42"},{"s_date":"Jun 06, 13","0":"Jun 06, 13","s_close":"9.40","1":"9.40"},{"s_date":"Jun 07, 13","0":"Jun 07, 13","s_close":"9.64","1":"9.64"},{"s_date":"Jun 10, 13","0":"Jun 10, 13","s_close":"9.80","1":"9.80"},{"s_date":"Jun 11, 13","0":"Jun 11, 13","s_close":"9.16","1":"9.16"},{"s_date":"Jun 12, 13","0":"Jun 12, 13","s_close":"9.49","1":"9.49"},{"s_date":"Jun 13, 13","0":"Jun 13, 13","s_close":"9.50","1":"9.50"},{"s_date":"Jun 14, 13","0":"Jun 14, 13","s_close":"9.70","1":"9.70"},{"s_date":"Jun 17, 13","0":"Jun 17, 13","s_close":"9.36","1":"9.36"},{"s_date":"Jun 18, 13","0":"Jun 18, 13","s_close":"9.00","1":"9.00"},{"s_date":"Jun 19, 13","0":"Jun 19, 13","s_close":"8.96","1":"8.96"},{"s_date":"Jun 20, 13","0":"Jun 20, 13","s_close":"8.95","1":"8.95"},{"s_date":"Jun 21, 13","0":"Jun 21, 13","s_close":"9.28","1":"9.28"},{"s_date":"Jun 24, 13","0":"Jun 24, 13","s_close":"8.28","1":"8.28"},{"s_date":"Jun 25, 13","0":"Jun 25, 13","s_close":"7.56","1":"7.56"},{"s_date":"Jun 26, 13","0":"Jun 26, 13","s_close":"8.40","1":"8.40"},{"s_date":"Jun 27, 13","0":"Jun 27, 13","s_close":"9.02","1":"9.02"},{"s_date":"Jun 28, 13","0":"Jun 28, 13","s_close":"9.38","1":"9.38"},{"s_date":"Jul 01, 13","0":"Jul 01, 13","s_close":"9.40","1":"9.40"},{"s_date":"Jul 03, 13","0":"Jul 03, 13","s_close":"9.30","1":"9.30"},{"s_date":"Jul 04, 13","0":"Jul 04, 13","s_close":"9.00","1":"9.00"},{"s_date":"Jul 05, 13","0":"Jul 05, 13","s_close":"9.00","1":"9.00"},{"s_date":"Jul 09, 13","0":"Jul 09, 13","s_close":"9.00","1":"9.00"},{"s_date":"Jul 10, 13","0":"Jul 10, 13","s_close":"9.00","1":"9.00"},{"s_date":"Jul 11, 13","0":"Jul 11, 13","s_close":"9.00","1":"9.00"},{"s_date":"Jul 12, 13","0":"Jul 12, 13","s_close":"9.19","1":"9.19"},{"s_date":"Jul 16, 13","0":"Jul 16, 13","s_close":"9.00","1":"9.00"},{"s_date":"Jul 17, 13","0":"Jul 17, 13","s_close":"8.71","1":"8.71"},{"s_date":"Jul 18, 13","0":"Jul 18, 13","s_close":"9.08","1":"9.08"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"9.10","1":"9.10"},{"s_date":"Jul 23, 13","0":"Jul 23, 13","s_close":"9.10","1":"9.10"},{"s_date":"Jul 24, 13","0":"Jul 24, 13","s_close":"9.12","1":"9.12"},{"s_date":"Jul 25, 13","0":"Jul 25, 13","s_close":"9.25","1":"9.25"},{"s_date":"Jul 31, 13","0":"Jul 31, 13","s_close":"9.30","1":"9.30"},{"s_date":"Aug 06, 13","0":"Aug 06, 13","s_close":"9.40","1":"9.40"},{"s_date":"Aug 12, 13","0":"Aug 12, 13","s_close":"9.00","1":"9.00"},{"s_date":"Aug 13, 13","0":"Aug 13, 13","s_close":"8.85","1":"8.85"},{"s_date":"Aug 15, 13","0":"Aug 15, 13","s_close":"8.99","1":"8.99"},{"s_date":"Aug 16, 13","0":"Aug 16, 13","s_close":"9.00","1":"9.00"},{"s_date":"Aug 19, 13","0":"Aug 19, 13","s_close":"9.20","1":"9.20"},{"s_date":"Aug 20, 13","0":"Aug 20, 13","s_close":"9.20","1":"9.20"},{"s_date":"Aug 22, 13","0":"Aug 22, 13","s_close":"9.03","1":"9.03"},{"s_date":"Aug 23, 13","0":"Aug 23, 13","s_close":"9.19","1":"9.19"},{"s_date":"Aug 26, 13","0":"Aug 26, 13","s_close":"9.35","1":"9.35"},{"s_date":"Aug 27, 13","0":"Aug 27, 13","s_close":"9.30","1":"9.30"},{"s_date":"Aug 28, 13","0":"Aug 28, 13","s_close":"9.21","1":"9.21"},{"s_date":"Aug 29, 13","0":"Aug 29, 13","s_close":"9.26","1":"9.26"},{"s_date":"Aug 30, 13","0":"Aug 30, 13","s_close":"9.40","1":"9.40"},{"s_date":"Sep 02, 13","0":"Sep 02, 13","s_close":"9.39","1":"9.39"},{"s_date":"Sep 03, 13","0":"Sep 03, 13","s_close":"9.44","1":"9.44"},{"s_date":"Sep 04, 13","0":"Sep 04, 13","s_close":"8.96","1":"8.96"},{"s_date":"Sep 05, 13","0":"Sep 05, 13","s_close":"8.96","1":"8.96"},{"s_date":"Sep 09, 13","0":"Sep 09, 13","s_close":"9.30","1":"9.30"},{"s_date":"Sep 10, 13","0":"Sep 10, 13","s_close":"9.30","1":"9.30"},{"s_date":"Sep 11, 13","0":"Sep 11, 13","s_close":"9.30","1":"9.30"},{"s_date":"Sep 12, 13","0":"Sep 12, 13","s_close":"9.30","1":"9.30"},{"s_date":"Sep 13, 13","0":"Sep 13, 13","s_close":"9.30","1":"9.30"},{"s_date":"Sep 16, 13","0":"Sep 16, 13","s_close":"9.30","1":"9.30"},{"s_date":"Sep 17, 13","0":"Sep 17, 13","s_close":"9.35","1":"9.35"},{"s_date":"Sep 18, 13","0":"Sep 18, 13","s_close":"9.35","1":"9.35"},{"s_date":"Sep 19, 13","0":"Sep 19, 13","s_close":"9.35","1":"9.35"},{"s_date":"Sep 20, 13","0":"Sep 20, 13","s_close":"9.44","1":"9.44"},{"s_date":"Sep 24, 13","0":"Sep 24, 13","s_close":"9.44","1":"9.44"},{"s_date":"Sep 26, 13","0":"Sep 26, 13","s_close":"9.00","1":"9.00"},{"s_date":"Oct 02, 13","0":"Oct 02, 13","s_close":"9.00","1":"9.00"},{"s_date":"Oct 04, 13","0":"Oct 04, 13","s_close":"8.99","1":"8.99"},{"s_date":"Oct 14, 13","0":"Oct 14, 13","s_close":"9.00","1":"9.00"},{"s_date":"Oct 21, 13","0":"Oct 21, 13","s_close":"9.28","1":"9.28"},{"s_date":"Oct 22, 13","0":"Oct 22, 13","s_close":"9.25","1":"9.25"},{"s_date":"Oct 23, 13","0":"Oct 23, 13","s_close":"9.25","1":"9.25"},{"s_date":"Oct 24, 13","0":"Oct 24, 13","s_close":"8.92","1":"8.92"},{"s_date":"Oct 25, 13","0":"Oct 25, 13","s_close":"9.30","1":"9.30"},{"s_date":"Oct 28, 13","0":"Oct 28, 13","s_close":"9.50","1":"9.50"},{"s_date":"Oct 29, 13","0":"Oct 29, 13","s_close":"9.49","1":"9.49"},{"s_date":"Oct 30, 13","0":"Oct 30, 13","s_close":"9.49","1":"9.49"},{"s_date":"Oct 31, 13","0":"Oct 31, 13","s_close":"9.59","1":"9.59"},{"s_date":"Nov 01, 13","0":"Nov 01, 13","s_close":"9.44","1":"9.44"},{"s_date":"Nov 04, 13","0":"Nov 04, 13","s_close":"9.50","1":"9.50"},{"s_date":"Nov 05, 13","0":"Nov 05, 13","s_close":"9.44","1":"9.44"},{"s_date":"Nov 06, 13","0":"Nov 06, 13","s_close":"9.43","1":"9.43"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"9.45","1":"9.45"},{"s_date":"Nov 08, 13","0":"Nov 08, 13","s_close":"9.40","1":"9.40"},{"s_date":"Nov 11, 13","0":"Nov 11, 13","s_close":"9.47","1":"9.47"},{"s_date":"Nov 12, 13","0":"Nov 12, 13","s_close":"9.45","1":"9.45"},{"s_date":"Nov 18, 13","0":"Nov 18, 13","s_close":"9.44","1":"9.44"},{"s_date":"Nov 19, 13","0":"Nov 19, 13","s_close":"9.80","1":"9.80"},{"s_date":"Nov 20, 13","0":"Nov 20, 13","s_close":"10.75","1":"10.75"},{"s_date":"Nov 29, 13","0":"Nov 29, 13","s_close":"9.51","1":"9.51"},{"s_date":"Dec 02, 13","0":"Dec 02, 13","s_close":"9.79","1":"9.79"},{"s_date":"Dec 04, 13","0":"Dec 04, 13","s_close":"9.49","1":"9.49"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"9.95","1":"9.95"},{"s_date":"Dec 06, 13","0":"Dec 06, 13","s_close":"9.99","1":"9.99"},{"s_date":"Dec 09, 13","0":"Dec 09, 13","s_close":"9.79","1":"9.79"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"10.19","1":"10.19"},{"s_date":"Dec 11, 13","0":"Dec 11, 13","s_close":"10.00","1":"10.00"},{"s_date":"Dec 12, 13","0":"Dec 12, 13","s_close":"9.95","1":"9.95"},{"s_date":"Dec 13, 13","0":"Dec 13, 13","s_close":"9.99","1":"9.99"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"10.40","1":"10.40"},{"s_date":"Dec 17, 13","0":"Dec 17, 13","s_close":"10.19","1":"10.19"},{"s_date":"Dec 18, 13","0":"Dec 18, 13","s_close":"10.90","1":"10.90"},{"s_date":"Dec 19, 13","0":"Dec 19, 13","s_close":"9.90","1":"9.90"},{"s_date":"Dec 20, 13","0":"Dec 20, 13","s_close":"9.90","1":"9.90"},{"s_date":"Dec 23, 13","0":"Dec 23, 13","s_close":"10.85","1":"10.85"},{"s_date":"Dec 24, 13","0":"Dec 24, 13","s_close":"10.00","1":"10.00"},{"s_date":"Dec 26, 13","0":"Dec 26, 13","s_close":"10.65","1":"10.65"},{"s_date":"Dec 27, 13","0":"Dec 27, 13","s_close":"10.95","1":"10.95"},{"s_date":"Dec 31, 13","0":"Dec 31, 13","s_close":"9.95","1":"9.95"},{"s_date":"Jan 01, 14","0":"Jan 01, 14","s_close":"10.00","1":"10.00"},{"s_date":"Jan 03, 14","0":"Jan 03, 14","s_close":"10.00","1":"10.00"},{"s_date":"Jan 07, 14","0":"Jan 07, 14","s_close":"10.00","1":"10.00"},{"s_date":"Jan 09, 14","0":"Jan 09, 14","s_close":"10.05","1":"10.05"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"9.42","1":"9.42"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"9.75","1":"9.75"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"9.15","1":"9.15"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"9.30","1":"9.30"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"9.51","1":"9.51"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"8.97","1":"8.97"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"9.10","1":"9.10"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"8.51","1":"8.51"},{"s_date":"Jan 28, 14","0":"Jan 28, 14","s_close":"8.86","1":"8.86"},{"s_date":"Jan 29, 14","0":"Jan 29, 14","s_close":"9.40","1":"9.40"},{"s_date":"Jan 30, 14","0":"Jan 30, 14","s_close":"9.40","1":"9.40"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"9.50","1":"9.50"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"9.50","1":"9.50"},{"s_date":"Feb 06, 14","0":"Feb 06, 14","s_close":"9.50","1":"9.50"},{"s_date":"Feb 07, 14","0":"Feb 07, 14","s_close":"9.80","1":"9.80"},{"s_date":"Feb 10, 14","0":"Feb 10, 14","s_close":"9.10","1":"9.10"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"9.10","1":"9.10"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"9.10","1":"9.10"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"9.10","1":"9.10"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"9.98","1":"9.98"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"9.98","1":"9.98"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"9.00","1":"9.00"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"9.00","1":"9.00"},{"s_date":"Feb 20, 14","0":"Feb 20, 14","s_close":"9.70","1":"9.70"},{"s_date":"Feb 21, 14","0":"Feb 21, 14","s_close":"9.59","1":"9.59"},{"s_date":"Feb 24, 14","0":"Feb 24, 14","s_close":"9.70","1":"9.70"},{"s_date":"Feb 26, 14","0":"Feb 26, 14","s_close":"9.90","1":"9.90"},{"s_date":"Feb 27, 14","0":"Feb 27, 14","s_close":"9.75","1":"9.75"},{"s_date":"Feb 28, 14","0":"Feb 28, 14","s_close":"8.75","1":"8.75"},{"s_date":"Mar 03, 14","0":"Mar 03, 14","s_close":"9.45","1":"9.45"},{"s_date":"Mar 04, 14","0":"Mar 04, 14","s_close":"9.40","1":"9.40"},{"s_date":"Mar 05, 14","0":"Mar 05, 14","s_close":"9.12","1":"9.12"},{"s_date":"Mar 06, 14","0":"Mar 06, 14","s_close":"9.50","1":"9.50"},{"s_date":"Mar 07, 14","0":"Mar 07, 14","s_close":"9.50","1":"9.50"},{"s_date":"Mar 10, 14","0":"Mar 10, 14","s_close":"9.75","1":"9.75"},{"s_date":"Mar 11, 14","0":"Mar 11, 14","s_close":"9.03","1":"9.03"},{"s_date":"Mar 12, 14","0":"Mar 12, 14","s_close":"9.00","1":"9.00"},{"s_date":"Mar 13, 14","0":"Mar 13, 14","s_close":"9.55","1":"9.55"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"9.50","1":"9.50"},{"s_date":"Mar 17, 14","0":"Mar 17, 14","s_close":"9.49","1":"9.49"},{"s_date":"Mar 18, 14","0":"Mar 18, 14","s_close":"9.50","1":"9.50"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"9.69","1":"9.69"},{"s_date":"Mar 21, 14","0":"Mar 21, 14","s_close":"8.70","1":"8.70"},{"s_date":"Mar 24, 14","0":"Mar 24, 14","s_close":"9.67","1":"9.67"},{"s_date":"Mar 25, 14","0":"Mar 25, 14","s_close":"8.70","1":"8.70"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"9.50","1":"9.50"},{"s_date":"Mar 27, 14","0":"Mar 27, 14","s_close":"9.30","1":"9.30"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"9.95","1":"9.95"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"10.40","1":"10.40"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"9.45","1":"9.45"},{"s_date":"Apr 02, 14","0":"Apr 02, 14","s_close":"9.99","1":"9.99"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"9.99","1":"9.99"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"9.85","1":"9.85"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"9.98","1":"9.98"},{"s_date":"Apr 08, 14","0":"Apr 08, 14","s_close":"9.50","1":"9.50"},{"s_date":"Apr 09, 14","0":"Apr 09, 14","s_close":"10.50","1":"10.50"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"10.23","1":"10.23"},{"s_date":"Apr 11, 14","0":"Apr 11, 14","s_close":"10.49","1":"10.49"},{"s_date":"Apr 14, 14","0":"Apr 14, 14","s_close":"11.45","1":"11.45"},{"s_date":"Apr 15, 14","0":"Apr 15, 14","s_close":"12.10","1":"12.10"},{"s_date":"Apr 16, 14","0":"Apr 16, 14","s_close":"12.10","1":"12.10"},{"s_date":"Apr 18, 14","0":"Apr 18, 14","s_close":"12.60","1":"12.60"},{"s_date":"Apr 21, 14","0":"Apr 21, 14","s_close":"12.20","1":"12.20"},{"s_date":"Apr 22, 14","0":"Apr 22, 14","s_close":"11.50","1":"11.50"},{"s_date":"Apr 23, 14","0":"Apr 23, 14","s_close":"11.00","1":"11.00"},{"s_date":"Apr 24, 14","0":"Apr 24, 14","s_close":"11.10","1":"11.10"},{"s_date":"Apr 25, 14","0":"Apr 25, 14","s_close":"12.10","1":"12.10"},{"s_date":"Apr 29, 14","0":"Apr 29, 14","s_close":"11.10","1":"11.10"},{"s_date":"May 02, 14","0":"May 02, 14","s_close":"11.10","1":"11.10"},{"s_date":"May 05, 14","0":"May 05, 14","s_close":"10.12","1":"10.12"},{"s_date":"May 07, 14","0":"May 07, 14","s_close":"11.00","1":"11.00"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"12.00","1":"12.00"},{"s_date":"May 12, 14","0":"May 12, 14","s_close":"12.00","1":"12.00"},{"s_date":"May 13, 14","0":"May 13, 14","s_close":"11.00","1":"11.00"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"12.00","1":"12.00"},{"s_date":"May 20, 14","0":"May 20, 14","s_close":"11.10","1":"11.10"},{"s_date":"May 22, 14","0":"May 22, 14","s_close":"11.00","1":"11.00"},{"s_date":"May 26, 14","0":"May 26, 14","s_close":"11.00","1":"11.00"},{"s_date":"May 27, 14","0":"May 27, 14","s_close":"11.10","1":"11.10"},{"s_date":"Jun 03, 14","0":"Jun 03, 14","s_close":"11.00","1":"11.00"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"11.99","1":"11.99"},{"s_date":"Jun 10, 14","0":"Jun 10, 14","s_close":"11.01","1":"11.01"},{"s_date":"Jun 24, 14","0":"Jun 24, 14","s_close":"12.01","1":"12.01"},{"s_date":"Jun 26, 14","0":"Jun 26, 14","s_close":"12.40","1":"12.40"},{"s_date":"Jun 30, 14","0":"Jun 30, 14","s_close":"12.80","1":"12.80"},{"s_date":"Jul 01, 14","0":"Jul 01, 14","s_close":"13.00","1":"13.00"},{"s_date":"Jul 02, 14","0":"Jul 02, 14","s_close":"13.00","1":"13.00"},{"s_date":"Jul 15, 14","0":"Jul 15, 14","s_close":"12.90","1":"12.90"},{"s_date":"Jul 16, 14","0":"Jul 16, 14","s_close":"13.50","1":"13.50"},{"s_date":"Jul 18, 14","0":"Jul 18, 14","s_close":"12.50","1":"12.50"},{"s_date":"Jul 21, 14","0":"Jul 21, 14","s_close":"12.74","1":"12.74"},{"s_date":"Jul 23, 14","0":"Jul 23, 14","s_close":"13.00","1":"13.00"},{"s_date":"Aug 12, 14","0":"Aug 12, 14","s_close":"13.49","1":"13.49"},{"s_date":"Aug 13, 14","0":"Aug 13, 14","s_close":"13.50","1":"13.50"},{"s_date":"Aug 15, 14","0":"Aug 15, 14","s_close":"14.48","1":"14.48"},{"s_date":"Aug 18, 14","0":"Aug 18, 14","s_close":"15.48","1":"15.48"},{"s_date":"Aug 19, 14","0":"Aug 19, 14","s_close":"16.48","1":"16.48"},{"s_date":"Aug 20, 14","0":"Aug 20, 14","s_close":"17.48","1":"17.48"},{"s_date":"Aug 21, 14","0":"Aug 21, 14","s_close":"18.48","1":"18.48"},{"s_date":"Aug 22, 14","0":"Aug 22, 14","s_close":"19.48","1":"19.48"},{"s_date":"Aug 25, 14","0":"Aug 25, 14","s_close":"20.48","1":"20.48"},{"s_date":"Aug 26, 14","0":"Aug 26, 14","s_close":"20.78","1":"20.78"},{"s_date":"Aug 27, 14","0":"Aug 27, 14","s_close":"21.16","1":"21.16"},{"s_date":"Aug 28, 14","0":"Aug 28, 14","s_close":"21.50","1":"21.50"},{"s_date":"Aug 29, 14","0":"Aug 29, 14","s_close":"22.57","1":"22.57"},{"s_date":"Sep 01, 14","0":"Sep 01, 14","s_close":"22.00","1":"22.00"},{"s_date":"Sep 02, 14","0":"Sep 02, 14","s_close":"23.00","1":"23.00"},{"s_date":"Sep 03, 14","0":"Sep 03, 14","s_close":"23.70","1":"23.70"},{"s_date":"Sep 04, 14","0":"Sep 04, 14","s_close":"24.78","1":"24.78"},{"s_date":"Sep 05, 14","0":"Sep 05, 14","s_close":"25.45","1":"25.45"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"24.18","1":"24.18"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"25.20","1":"25.20"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"25.23","1":"25.23"},{"s_date":"Sep 12, 14","0":"Sep 12, 14","s_close":"24.50","1":"24.50"},{"s_date":"Sep 15, 14","0":"Sep 15, 14","s_close":"23.28","1":"23.28"},{"s_date":"Sep 16, 14","0":"Sep 16, 14","s_close":"22.12","1":"22.12"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"23.20","1":"23.20"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"23.80","1":"23.80"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"24.99","1":"24.99"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"25.00","1":"25.00"},{"s_date":"Sep 23, 14","0":"Sep 23, 14","s_close":"25.00","1":"25.00"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"25.00","1":"25.00"},{"s_date":"Sep 25, 14","0":"Sep 25, 14","s_close":"24.90","1":"24.90"},{"s_date":"Sep 26, 14","0":"Sep 26, 14","s_close":"24.00","1":"24.00"},{"s_date":"Sep 29, 14","0":"Sep 29, 14","s_close":"23.30","1":"23.30"},{"s_date":"Sep 30, 14","0":"Sep 30, 14","s_close":"24.00","1":"24.00"},{"s_date":"Oct 02, 14","0":"Oct 02, 14","s_close":"24.50","1":"24.50"},{"s_date":"Oct 03, 14","0":"Oct 03, 14","s_close":"25.72","1":"25.72"},{"s_date":"Oct 09, 14","0":"Oct 09, 14","s_close":"25.49","1":"25.49"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"25.19","1":"25.19"},{"s_date":"Oct 13, 14","0":"Oct 13, 14","s_close":"25.00","1":"25.00"},{"s_date":"Oct 14, 14","0":"Oct 14, 14","s_close":"25.00","1":"25.00"},{"s_date":"Oct 15, 14","0":"Oct 15, 14","s_close":"24.61","1":"24.61"},{"s_date":"Oct 16, 14","0":"Oct 16, 14","s_close":"23.70","1":"23.70"},{"s_date":"Oct 17, 14","0":"Oct 17, 14","s_close":"23.28","1":"23.28"},{"s_date":"Oct 20, 14","0":"Oct 20, 14","s_close":"22.75","1":"22.75"},{"s_date":"Oct 21, 14","0":"Oct 21, 14","s_close":"23.48","1":"23.48"},{"s_date":"Oct 22, 14","0":"Oct 22, 14","s_close":"24.65","1":"24.65"},{"s_date":"Oct 23, 14","0":"Oct 23, 14","s_close":"24.99","1":"24.99"},{"s_date":"Oct 24, 14","0":"Oct 24, 14","s_close":"24.50","1":"24.50"},{"s_date":"Oct 27, 14","0":"Oct 27, 14","s_close":"24.50","1":"24.50"},{"s_date":"Oct 28, 14","0":"Oct 28, 14","s_close":"24.40","1":"24.40"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"24.88","1":"24.88"},{"s_date":"Oct 30, 14","0":"Oct 30, 14","s_close":"25.10","1":"25.10"},{"s_date":"Oct 31, 14","0":"Oct 31, 14","s_close":"26.35","1":"26.35"},{"s_date":"Nov 05, 14","0":"Nov 05, 14","s_close":"25.74","1":"25.74"},{"s_date":"Nov 06, 14","0":"Nov 06, 14","s_close":"27.02","1":"27.02"},{"s_date":"Nov 07, 14","0":"Nov 07, 14","s_close":"27.13","1":"27.13"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"27.15","1":"27.15"},{"s_date":"Nov 11, 14","0":"Nov 11, 14","s_close":"27.15","1":"27.15"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"27.50","1":"27.50"},{"s_date":"Nov 17, 14","0":"Nov 17, 14","s_close":"26.15","1":"26.15"},{"s_date":"Nov 21, 14","0":"Nov 21, 14","s_close":"26.77","1":"26.77"},{"s_date":"Nov 24, 14","0":"Nov 24, 14","s_close":"25.45","1":"25.45"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"24.30","1":"24.30"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"25.50","1":"25.50"},{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"26.00","1":"26.00"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"25.50","1":"25.50"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"25.56","1":"25.56"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"26.00","1":"26.00"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"25.99","1":"25.99"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"25.85","1":"25.85"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"26.00","1":"26.00"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"26.00","1":"26.00"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"26.05","1":"26.05"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"25.75","1":"25.75"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"24.47","1":"24.47"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"23.25","1":"23.25"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"22.09","1":"22.09"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"21.01","1":"21.01"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"20.15","1":"20.15"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"21.13","1":"21.13"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"21.95","1":"21.95"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"21.95","1":"21.95"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"21.92","1":"21.92"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"22.83","1":"22.83"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"21.69","1":"21.69"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"22.76","1":"22.76"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"21.63","1":"21.63"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"20.43","1":"20.43"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"21.43","1":"21.43"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"20.36","1":"20.36"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"20.70","1":"20.70"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"20.50","1":"20.50"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"19.51","1":"19.51"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"18.51","1":"18.51"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"18.00","1":"18.00"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"17.25","1":"17.25"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"16.41","1":"16.41"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"17.40","1":"17.40"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"18.40","1":"18.40"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"18.75","1":"18.75"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"17.79","1":"17.79"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"18.48","1":"18.48"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"17.48","1":"17.48"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"17.48","1":"17.48"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"18.45","1":"18.45"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"18.00","1":"18.00"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"19.00","1":"19.00"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"20.00","1":"20.00"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"20.00","1":"20.00"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"19.00","1":"19.00"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"19.90","1":"19.90"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"19.50","1":"19.50"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"18.51","1":"18.51"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"19.51","1":"19.51"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"19.50","1":"19.50"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"20.00","1":"20.00"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"20.50","1":"20.50"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"20.50","1":"20.50"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"21.50","1":"21.50"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"21.50","1":"21.50"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"21.50","1":"21.50"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"21.50","1":"21.50"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"21.50","1":"21.50"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"20.43","1":"20.43"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"21.31","1":"21.31"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"22.37","1":"22.37"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"21.26","1":"21.26"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"20.20","1":"20.20"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"20.20","1":"20.20"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"19.25","1":"19.25"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"20.25","1":"20.25"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"21.25","1":"21.25"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"22.30","1":"22.30"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"23.00","1":"23.00"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"23.50","1":"23.50"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"23.00","1":"23.00"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"23.00","1":"23.00"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"23.50","1":"23.50"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"23.00","1":"23.00"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"23.00","1":"23.00"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"22.49","1":"22.49"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"22.00","1":"22.00"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"22.40","1":"22.40"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"19.50","1":"19.50"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"18.50","1":"18.50"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"18.50","1":"18.50"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"17.50","1":"17.50"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"16.50","1":"16.50"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"17.75","1":"17.75"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"18.75","1":"18.75"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"19.75","1":"19.75"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"20.75","1":"20.75"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"21.78","1":"21.78"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"22.80","1":"22.80"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"23.80","1":"23.80"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"17.75","1":"17.75"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"16.75","1":"16.75"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"15.80","1":"15.80"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"14.90","1":"14.90"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"14.90","1":"14.90"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"15.00","1":"15.00"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"15.00","1":"15.00"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"14.00","1":"14.00"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"15.00","1":"15.00"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"16.00","1":"16.00"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"16.00","1":"16.00"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"17.00","1":"17.00"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"16.00","1":"16.00"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"15.00","1":"15.00"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"15.00","1":"15.00"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"15.00","1":"15.00"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"15.50","1":"15.50"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"15.45","1":"15.45"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"15.50","1":"15.50"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"16.50","1":"16.50"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"16.00","1":"16.00"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"16.50","1":"16.50"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"16.50","1":"16.50"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"17.00","1":"17.00"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"17.00","1":"17.00"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"16.50","1":"16.50"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"16.00","1":"16.00"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"16.00","1":"16.00"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"15.00","1":"15.00"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"16.00","1":"16.00"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"17.00","1":"17.00"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"17.85","1":"17.85"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"16.60","1":"16.60"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"15.60","1":"15.60"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"15.70","1":"15.70"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"15.75","1":"15.75"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"15.00","1":"15.00"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"16.00","1":"16.00"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"17.00","1":"17.00"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"18.00","1":"18.00"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"19.00","1":"19.00"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"18.65","1":"18.65"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"18.00","1":"18.00"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"18.00","1":"18.00"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"18.00","1":"18.00"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"18.10","1":"18.10"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"18.00","1":"18.00"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"17.85","1":"17.85"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"18.00","1":"18.00"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"17.75","1":"17.75"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"17.75","1":"17.75"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"17.00","1":"17.00"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"17.00","1":"17.00"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"17.00","1":"17.00"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"17.05","1":"17.05"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"17.10","1":"17.10"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"16.88","1":"16.88"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"17.50","1":"17.50"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"18.50","1":"18.50"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"19.50","1":"19.50"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"20.50","1":"20.50"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"21.00","1":"21.00"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"20.00","1":"20.00"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"20.00","1":"20.00"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"20.24","1":"20.24"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"19.30","1":"19.30"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"18.50","1":"18.50"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"18.50","1":"18.50"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"18.30","1":"18.30"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"18.20","1":"18.20"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"18.30","1":"18.30"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"18.00","1":"18.00"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"18.08","1":"18.08"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"18.25","1":"18.25"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"19.00","1":"19.00"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"19.50","1":"19.50"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"20.50","1":"20.50"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"20.00","1":"20.00"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"20.45","1":"20.45"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"20.00","1":"20.00"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"19.00","1":"19.00"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"18.25","1":"18.25"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"18.25","1":"18.25"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"18.50","1":"18.50"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"18.98","1":"18.98"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"19.10","1":"19.10"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"19.05","1":"19.05"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"19.50","1":"19.50"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"20.50","1":"20.50"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"21.50","1":"21.50"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"20.97","1":"20.97"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"22.01","1":"22.01"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"22.50","1":"22.50"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"21.38","1":"21.38"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"21.50","1":"21.50"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"22.25","1":"22.25"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"23.36","1":"23.36"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"24.47","1":"24.47"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"25.69","1":"25.69"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"26.97","1":"26.97"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"27.00","1":"27.00"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"26.50","1":"26.50"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"27.00","1":"27.00"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"27.00","1":"27.00"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"28.00","1":"28.00"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"26.50","1":"26.50"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"26.50","1":"26.50"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"27.81","1":"27.81"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"26.50","1":"26.50"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"26.00","1":"26.00"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"25.82","1":"25.82"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"25.98","1":"25.98"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"25.75","1":"25.75"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"25.50","1":"25.50"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"26.00","1":"26.00"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"25.50","1":"25.50"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"24.23","1":"24.23"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"23.84","1":"23.84"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"23.33","1":"23.33"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"24.37","1":"24.37"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"25.00","1":"25.00"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"23.75","1":"23.75"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"23.75","1":"23.75"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"24.00","1":"24.00"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"24.75","1":"24.75"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"23.52","1":"23.52"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"22.48","1":"22.48"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"21.36","1":"21.36"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"20.30","1":"20.30"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"20.00","1":"20.00"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"19.00","1":"19.00"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"18.15","1":"18.15"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"18.15","1":"18.15"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"18.15","1":"18.15"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"18.15","1":"18.15"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"19.15","1":"19.15"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"19.25","1":"19.25"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"20.25","1":"20.25"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"21.26","1":"21.26"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"22.32","1":"22.32"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"23.43","1":"23.43"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"24.60","1":"24.60"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"23.20","1":"23.20"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"24.33","1":"24.33"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"24.00","1":"24.00"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"22.85","1":"22.85"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"21.75","1":"21.75"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"20.67","1":"20.67"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"19.66","1":"19.66"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"18.68","1":"18.68"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"18.10","1":"18.10"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"17.12","1":"17.12"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"18.15","1":"18.15"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"18.15","1":"18.15"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"18.50","1":"18.50"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"18.50","1":"18.50"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"18.00","1":"18.00"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"18.25","1":"18.25"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"18.25","1":"18.25"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"18.25","1":"18.25"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"18.25","1":"18.25"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"18.00","1":"18.00"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"19.00","1":"19.00"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"20.00","1":"20.00"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"21.00","1":"21.00"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"21.00","1":"21.00"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"20.00","1":"20.00"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"20.00","1":"20.00"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"20.00","1":"20.00"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"20.00","1":"20.00"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"20.00","1":"20.00"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"21.00","1":"21.00"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"22.05","1":"22.05"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"21.00","1":"21.00"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"21.99","1":"21.99"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"23.08","1":"23.08"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"21.95","1":"21.95"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"23.00","1":"23.00"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"23.99","1":"23.99"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"24.80","1":"24.80"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"22.40","1":"22.40"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"23.00","1":"23.00"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"24.00","1":"24.00"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"22.70","1":"22.70"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"23.50","1":"23.50"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"22.35","1":"22.35"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"20.18","1":"20.18"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"20.00","1":"20.00"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"20.00","1":"20.00"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"20.00","1":"20.00"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"19.00","1":"19.00"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"20.00","1":"20.00"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"19.37","1":"19.37"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"20.00","1":"20.00"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"21.00","1":"21.00"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"20.00","1":"20.00"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"20.01","1":"20.01"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"21.01","1":"21.01"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"20.06","1":"20.06"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"19.13","1":"19.13"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"19.00","1":"19.00"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"20.00","1":"20.00"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"20.73","1":"20.73"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"19.70","1":"19.70"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"20.56","1":"20.56"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"19.54","1":"19.54"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"20.50","1":"20.50"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"21.52","1":"21.52"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"20.46","1":"20.46"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"21.48","1":"21.48"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"20.41","1":"20.41"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"19.51","1":"19.51"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"20.51","1":"20.51"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"21.46","1":"21.46"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"22.53","1":"22.53"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"23.50","1":"23.50"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"24.45","1":"24.45"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"25.01","1":"25.01"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"23.90","1":"23.90"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"24.60","1":"24.60"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"24.95","1":"24.95"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"23.95","1":"23.95"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"25.00","1":"25.00"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"24.00","1":"24.00"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"21.50","1":"21.50"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"22.00","1":"22.00"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"23.00","1":"23.00"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"21.28","1":"21.28"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"19.28","1":"19.28"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"19.28","1":"19.28"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"18.30","1":"18.30"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"18.75","1":"18.75"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"19.60","1":"19.60"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"20.60","1":"20.60"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"21.00","1":"21.00"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"20.25","1":"20.25"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"20.50","1":"20.50"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"21.51","1":"21.51"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"21.25","1":"21.25"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"21.90","1":"21.90"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"21.50","1":"21.50"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"20.49","1":"20.49"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"20.25","1":"20.25"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"21.16","1":"21.16"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"20.25","1":"20.25"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"20.25","1":"20.25"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"20.00","1":"20.00"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"19.98","1":"19.98"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"19.98","1":"19.98"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"20.94","1":"20.94"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"21.75","1":"21.75"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"22.40","1":"22.40"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"23.00","1":"23.00"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"24.15","1":"24.15"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"24.89","1":"24.89"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"22.60","1":"22.60"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"22.89","1":"22.89"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"24.03","1":"24.03"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"22.94","1":"22.94"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"24.08","1":"24.08"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"22.41","1":"22.41"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"22.50","1":"22.50"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"21.33","1":"21.33"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"19.94","1":"19.94"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"19.89","1":"19.89"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"20.89","1":"20.89"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"21.90","1":"21.90"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"22.98","1":"22.98"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"24.10","1":"24.10"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"24.99","1":"24.99"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"25.00","1":"25.00"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"25.74","1":"25.74"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"25.74","1":"25.74"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"25.00","1":"25.00"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"25.45","1":"25.45"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"25.75","1":"25.75"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"25.21","1":"25.21"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"25.90","1":"25.90"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"27.19","1":"27.19"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"26.07","1":"26.07"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"26.80","1":"26.80"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"27.99","1":"27.99"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"28.15","1":"28.15"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"27.60","1":"27.60"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"26.72","1":"26.72"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"27.06","1":"27.06"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"28.27","1":"28.27"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"27.72","1":"27.72"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"26.76","1":"26.76"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"26.00","1":"26.00"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"26.24","1":"26.24"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"26.25","1":"26.25"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"25.55","1":"25.55"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"26.35","1":"26.35"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"25.04","1":"25.04"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"23.84","1":"23.84"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"25.01","1":"25.01"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"25.95","1":"25.95"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"26.50","1":"26.50"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"26.50","1":"26.50"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"26.95","1":"26.95"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"25.61","1":"25.61"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"26.00","1":"26.00"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"24.70","1":"24.70"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"25.67","1":"25.67"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"24.40","1":"24.40"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"25.25","1":"25.25"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"24.50","1":"24.50"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"23.28","1":"23.28"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"22.77","1":"22.77"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"21.52","1":"21.52"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"22.70","1":"22.70"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"23.67","1":"23.67"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"25.09","1":"25.09"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"26.40","1":"26.40"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"25.52","1":"25.52"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"25.58","1":"25.58"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"24.04","1":"24.04"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"22.50","1":"22.50"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"21.04","1":"21.04"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"21.44","1":"21.44"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"22.69","1":"22.69"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"21.81","1":"21.81"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"20.40","1":"20.40"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"21.70","1":"21.70"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"21.65","1":"21.65"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"20.55","1":"20.55"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"19.25","1":"19.25"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"20.41","1":"20.41"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"20.80","1":"20.80"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"22.24","1":"22.24"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"19.25","1":"19.25"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"20.68","1":"20.68"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"19.81","1":"19.81"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"20.99","1":"20.99"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"22.00","1":"22.00"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"20.35","1":"20.35"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"19.84","1":"19.84"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"18.36","1":"18.36"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"17.99","1":"17.99"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"18.62","1":"18.62"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"18.40","1":"18.40"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"17.98","1":"17.98"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"19.32","1":"19.32"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"20.76","1":"20.76"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"22.30","1":"22.30"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"20.63","1":"20.63"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"21.80","1":"21.80"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"20.17","1":"20.17"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"18.70","1":"18.70"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"20.00","1":"20.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"18.50","1":"18.50"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"18.16","1":"18.16"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"18.00","1":"18.00"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"17.50","1":"17.50"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"18.80","1":"18.80"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"17.39","1":"17.39"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"17.50","1":"17.50"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"17.40","1":"17.40"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"18.50","1":"18.50"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"18.00","1":"18.00"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"17.93","1":"17.93"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"17.95","1":"17.95"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"17.00","1":"17.00"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"17.71","1":"17.71"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"17.99","1":"17.99"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"17.99","1":"17.99"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"18.00","1":"18.00"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"17.97","1":"17.97"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"17.90","1":"17.90"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"17.45","1":"17.45"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"17.88","1":"17.88"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"17.89","1":"17.89"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"17.85","1":"17.85"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"17.99","1":"17.99"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"18.49","1":"18.49"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"17.51","1":"17.51"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"18.00","1":"18.00"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"17.98","1":"17.98"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"17.90","1":"17.90"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"17.90","1":"17.90"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"18.66","1":"18.66"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"18.01","1":"18.01"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"18.17","1":"18.17"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"18.25","1":"18.25"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"18.25","1":"18.25"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"18.21","1":"18.21"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"19.57","1":"19.57"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"21.03","1":"21.03"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"19.46","1":"19.46"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"20.50","1":"20.50"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"21.70","1":"21.70"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"20.08","1":"20.08"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"20.40","1":"20.40"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"20.00","1":"20.00"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"21.50","1":"21.50"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"22.00","1":"22.00"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"20.51","1":"20.51"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"22.03","1":"22.03"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"23.14","1":"23.14"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"22.00","1":"22.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"23.45","1":"23.45"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"25.20","1":"25.20"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"26.35","1":"26.35"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"26.38","1":"26.38"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"26.90","1":"26.90"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"27.00","1":"27.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"24.98","1":"24.98"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"26.85","1":"26.85"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"27.32","1":"27.32"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"27.00","1":"27.00"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"26.00","1":"26.00"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"26.89","1":"26.89"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"26.90","1":"26.90"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"25.95","1":"25.95"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"24.02","1":"24.02"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"22.26","1":"22.26"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"22.50","1":"22.50"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"20.84","1":"20.84"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"20.74","1":"20.74"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"22.12","1":"22.12"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"23.77","1":"23.77"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"25.50","1":"25.50"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"23.60","1":"23.60"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"22.00","1":"22.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"23.50","1":"23.50"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"24.45","1":"24.45"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"26.00","1":"26.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"27.95","1":"27.95"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"29.40","1":"29.40"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"27.20","1":"27.20"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"24.97","1":"24.97"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"25.99","1":"25.99"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"27.00","1":"27.00"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"25.00","1":"25.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"26.23","1":"26.23"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"28.19","1":"28.19"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"29.28","1":"29.28"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"28.34","1":"28.34"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"30.44","1":"30.44"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"26.35","1":"26.35"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"28.31","1":"28.31"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"29.00","1":"29.00"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"27.99","1":"27.99"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"27.75","1":"27.75"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"25.70","1":"25.70"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"26.92","1":"26.92"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"28.75","1":"28.75"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"27.99","1":"27.99"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"27.75","1":"27.75"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"28.70","1":"28.70"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"27.99","1":"27.99"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"27.00","1":"27.00"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"25.06","1":"25.06"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"23.50","1":"23.50"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"25.26","1":"25.26"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"27.11","1":"27.11"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"27.00","1":"27.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"28.00","1":"28.00"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"28.25","1":"28.25"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"28.80","1":"28.80"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"28.50","1":"28.50"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"28.80","1":"28.80"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"28.82","1":"28.82"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"30.50","1":"30.50"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"31.00","1":"31.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"33.32","1":"33.32"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"31.25","1":"31.25"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"29.02","1":"29.02"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"28.25","1":"28.25"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"30.29","1":"30.29"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"29.85","1":"29.85"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"28.95","1":"28.95"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"28.00","1":"28.00"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"28.00","1":"28.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"28.49","1":"28.49"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"30.60","1":"30.60"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"28.31","1":"28.31"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"30.40","1":"30.40"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"32.06","1":"32.06"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"33.90","1":"33.90"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"35.30","1":"35.30"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"37.50","1":"37.50"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"39.88","1":"39.88"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"36.89","1":"36.89"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"36.65","1":"36.65"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"37.68","1":"37.68"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"35.11","1":"35.11"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"33.32","1":"33.32"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"30.83","1":"30.83"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"28.52","1":"28.52"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"27.31","1":"27.31"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"25.29","1":"25.29"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"25.21","1":"25.21"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"24.39","1":"24.39"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"26.00","1":"26.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"27.90","1":"27.90"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"29.90","1":"29.90"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"32.14","1":"32.14"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"32.99","1":"32.99"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"30.52","1":"30.52"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"28.25","1":"28.25"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"30.33","1":"30.33"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"32.60","1":"32.60"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"34.00","1":"34.00"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"35.47","1":"35.47"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"38.13","1":"38.13"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"39.14","1":"39.14"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"36.89","1":"36.89"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"34.13","1":"34.13"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"34.79","1":"34.79"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"35.61","1":"35.61"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"33.30","1":"33.30"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"35.00","1":"35.00"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"35.00","1":"35.00"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"37.44","1":"37.44"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"39.77","1":"39.77"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"42.10","1":"42.10"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"41.38","1":"41.38"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"42.42","1":"42.42"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"42.49","1":"42.49"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"42.21","1":"42.21"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"40.34","1":"40.34"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"41.12","1":"41.12"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"41.84","1":"41.84"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"38.87","1":"38.87"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"36.06","1":"36.06"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"35.07","1":"35.07"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"35.57","1":"35.57"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"33.57","1":"33.57"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"33.57","1":"33.57"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"33.91","1":"33.91"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"31.75","1":"31.75"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"29.98","1":"29.98"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"30.78","1":"30.78"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"32.38","1":"32.38"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"31.90","1":"31.90"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"31.19","1":"31.19"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"32.10","1":"32.10"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"32.96","1":"32.96"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"31.15","1":"31.15"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"31.99","1":"31.99"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"33.40","1":"33.40"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"33.99","1":"33.99"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"34.60","1":"34.60"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"32.01","1":"32.01"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"33.18","1":"33.18"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"34.95","1":"34.95"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"32.33","1":"32.33"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"31.50","1":"31.50"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"32.48","1":"32.48"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"31.09","1":"31.09"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"33.00","1":"33.00"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"33.00","1":"33.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"35.41","1":"35.41"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"38.03","1":"38.03"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"35.30","1":"35.30"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"35.09","1":"35.09"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"36.70","1":"36.70"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"35.15","1":"35.15"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"36.47","1":"36.47"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"38.31","1":"38.31"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"38.45","1":"38.45"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"39.93","1":"39.93"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"36.94","1":"36.94"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"35.08","1":"35.08"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"32.45","1":"32.45"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"31.00","1":"31.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"33.90","1":"33.90"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"35.49","1":"35.49"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"36.40","1":"36.40"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"37.95","1":"37.95"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"37.97","1":"37.97"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"35.50","1":"35.50"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"32.90","1":"32.90"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"33.20","1":"33.20"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"32.11","1":"32.11"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"34.00","1":"34.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"32.00","1":"32.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"32.90","1":"32.90"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"30.50","1":"30.50"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"32.70","1":"32.70"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"35.04","1":"35.04"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"31.50","1":"31.50"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"33.00","1":"33.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"34.40","1":"34.40"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"34.99","1":"34.99"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"35.50","1":"35.50"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"34.00","1":"34.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"36.99","1":"36.99"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"33.99","1":"33.99"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"31.21","1":"31.21"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"29.00","1":"29.00"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"29.24","1":"29.24"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"29.50","1":"29.50"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"30.90","1":"30.90"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"29.49","1":"29.49"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"30.45","1":"30.45"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"29.00","1":"29.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"28.85","1":"28.85"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"29.50","1":"29.50"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"30.25","1":"30.25"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"31.00","1":"31.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"28.60","1":"28.60"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"28.00","1":"28.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"28.00","1":"28.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"29.46","1":"29.46"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"29.50","1":"29.50"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"26.00","1":"26.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"27.45","1":"27.45"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"25.45","1":"25.45"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"26.65","1":"26.65"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"27.45","1":"27.45"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"28.00","1":"28.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"29.40","1":"29.40"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"29.85","1":"29.85"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"28.90","1":"28.90"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"29.85","1":"29.85"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"31.95","1":"31.95"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"30.90","1":"30.90"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"30.80","1":"30.80"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"28.99","1":"28.99"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"30.34","1":"30.34"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"27.75","1":"27.75"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"29.18","1":"29.18"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"31.30","1":"31.30"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"33.64","1":"33.64"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"33.45","1":"33.45"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"34.59","1":"34.59"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"31.00","1":"31.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"33.20","1":"33.20"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"34.00","1":"34.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"34.90","1":"34.90"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"33.99","1":"33.99"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"31.11","1":"31.11"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"32.20","1":"32.20"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"32.70","1":"32.70"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"30.25","1":"30.25"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"31.95","1":"31.95"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"33.69","1":"33.69"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"34.84","1":"34.84"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"32.50","1":"32.50"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"32.50","1":"32.50"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"33.65","1":"33.65"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"32.00","1":"32.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"33.80","1":"33.80"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"30.63","1":"30.63"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"31.80","1":"31.80"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"31.80","1":"31.80"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"31.45","1":"31.45"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"29.10","1":"29.10"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"26.93","1":"26.93"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"26.92","1":"26.92"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"26.95","1":"26.95"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"26.50","1":"26.50"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"26.39","1":"26.39"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"24.19","1":"24.19"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"24.90","1":"24.90"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"22.62","1":"22.62"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"25.76","1":"25.76"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"26.54","1":"26.54"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"27.98","1":"27.98"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"28.25","1":"28.25"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"26.48","1":"26.48"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"24.04","1":"24.04"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"25.80","1":"25.80"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"26.99","1":"26.99"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"28.96","1":"28.96"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"29.90","1":"29.90"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"31.89","1":"31.89"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"32.80","1":"32.80"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"32.70","1":"32.70"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"33.25","1":"33.25"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"34.80","1":"34.80"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"32.95","1":"32.95"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"33.90","1":"33.90"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"34.25","1":"34.25"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"30.60","1":"30.60"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"31.71","1":"31.71"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"29.50","1":"29.50"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"31.35","1":"31.35"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"28.76","1":"28.76"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"31.50","1":"31.50"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"28.40","1":"28.40"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"30.20","1":"30.20"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"32.10","1":"32.10"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"30.50","1":"30.50"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"29.00","1":"29.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"29.00","1":"29.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"28.75","1":"28.75"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"27.86","1":"27.86"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"28.40","1":"28.40"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"28.80","1":"28.80"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"28.00","1":"28.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"28.80","1":"28.80"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"27.90","1":"27.90"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"27.79","1":"27.79"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"27.27","1":"27.27"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"27.89","1":"27.89"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"27.46","1":"27.46"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"27.35","1":"27.35"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"27.45","1":"27.45"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"27.70","1":"27.70"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"27.88","1":"27.88"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"27.30","1":"27.30"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"27.24","1":"27.24"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"27.79","1":"27.79"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"26.99","1":"26.99"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"25.99","1":"25.99"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"26.84","1":"26.84"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"27.50","1":"27.50"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"26.05","1":"26.05"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"25.90","1":"25.90"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"27.02","1":"27.02"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"25.82","1":"25.82"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"24.98","1":"24.98"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"23.02","1":"23.02"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"25.85","1":"25.85"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"26.43","1":"26.43"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"24.88","1":"24.88"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"24.85","1":"24.85"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"23.40","1":"23.40"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"24.20","1":"24.20"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"24.74","1":"24.74"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"24.90","1":"24.90"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"25.88","1":"25.88"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"26.20","1":"26.20"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"27.44","1":"27.44"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"27.89","1":"27.89"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"25.61","1":"25.61"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"25.87","1":"25.87"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"25.69","1":"25.69"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"26.48","1":"26.48"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"24.35","1":"24.35"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"25.90","1":"25.90"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"26.48","1":"26.48"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"26.48","1":"26.48"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"26.90","1":"26.90"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"26.14","1":"26.14"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"24.68","1":"24.68"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"25.59","1":"25.59"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"26.90","1":"26.90"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"25.90","1":"25.90"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"20.00","1":"20.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"20.40","1":"20.40"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"19.85","1":"19.85"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"19.40","1":"19.40"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"20.00","1":"20.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"19.72","1":"19.72"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"19.40","1":"19.40"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"19.19","1":"19.19"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"19.20","1":"19.20"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"18.35","1":"18.35"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"18.90","1":"18.90"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"18.00","1":"18.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"18.00","1":"18.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"17.00","1":"17.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"17.26","1":"17.26"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"19.75","1":"19.75"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"18.95","1":"18.95"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"19.00","1":"19.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"18.25","1":"18.25"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"18.40","1":"18.40"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"18.50","1":"18.50"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"18.51","1":"18.51"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"17.97","1":"17.97"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"18.44","1":"18.44"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"18.10","1":"18.10"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"17.90","1":"17.90"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"16.61","1":"16.61"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"16.90","1":"16.90"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"16.89","1":"16.89"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"16.75","1":"16.75"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"16.48","1":"16.48"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"17.34","1":"17.34"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"17.25","1":"17.25"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"18.43","1":"18.43"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"17.70","1":"17.70"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"17.40","1":"17.40"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"17.24","1":"17.24"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"17.00","1":"17.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"16.99","1":"16.99"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"17.00","1":"17.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"16.50","1":"16.50"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"16.85","1":"16.85"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"16.77","1":"16.77"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"16.54","1":"16.54"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"16.25","1":"16.25"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"16.45","1":"16.45"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"16.00","1":"16.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"16.00","1":"16.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"16.49","1":"16.49"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"16.00","1":"16.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"16.39","1":"16.39"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"16.45","1":"16.45"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"17.64","1":"17.64"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"17.80","1":"17.80"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"17.33","1":"17.33"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"17.50","1":"17.50"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"18.34","1":"18.34"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"19.35","1":"19.35"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"19.47","1":"19.47"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"19.39","1":"19.39"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"19.94","1":"19.94"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"19.89","1":"19.89"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"19.13","1":"19.13"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"19.83","1":"19.83"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"20.35","1":"20.35"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"19.50","1":"19.50"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"19.71","1":"19.71"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"19.00","1":"19.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"19.96","1":"19.96"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"19.48","1":"19.48"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"19.35","1":"19.35"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"18.99","1":"18.99"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"18.06","1":"18.06"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"18.99","1":"18.99"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"18.20","1":"18.20"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"18.48","1":"18.48"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"18.00","1":"18.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"20.89","1":"20.89"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"20.00","1":"20.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"20.50","1":"20.50"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"20.00","1":"20.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"20.05","1":"20.05"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"21.25","1":"21.25"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"20.57","1":"20.57"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"20.68","1":"20.68"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"20.50","1":"20.50"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"22.11","1":"22.11"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"21.98","1":"21.98"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"20.36","1":"20.36"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"20.00","1":"20.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"20.98","1":"20.98"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"20.12","1":"20.12"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"19.89","1":"19.89"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"20.44","1":"20.44"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"20.48","1":"20.48"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"20.40","1":"20.40"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"20.30","1":"20.30"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"20.35","1":"20.35"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"20.35","1":"20.35"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"20.00","1":"20.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"20.14","1":"20.14"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"19.80","1":"19.80"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"20.00","1":"20.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"19.81","1":"19.81"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"20.00","1":"20.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"19.70","1":"19.70"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"20.45","1":"20.45"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"20.30","1":"20.30"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"20.00","1":"20.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"20.15","1":"20.15"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"20.55","1":"20.55"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"20.50","1":"20.50"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"19.81","1":"19.81"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"20.39","1":"20.39"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"20.30","1":"20.30"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"20.16","1":"20.16"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"20.99","1":"20.99"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"20.99","1":"20.99"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"19.92","1":"19.92"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"20.48","1":"20.48"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"19.95","1":"19.95"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"20.02","1":"20.02"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"19.60","1":"19.60"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"20.00","1":"20.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"20.00","1":"20.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"19.99","1":"19.99"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"20.25","1":"20.25"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"20.01","1":"20.01"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"20.04","1":"20.04"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"20.04","1":"20.04"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"20.10","1":"20.10"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"20.10","1":"20.10"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"20.09","1":"20.09"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"20.00","1":"20.00"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"20.00","1":"20.00"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"20.09","1":"20.09"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"19.93","1":"19.93"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"19.35","1":"19.35"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"19.36","1":"19.36"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"20.10","1":"20.10"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"20.08","1":"20.08"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"19.84","1":"19.84"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"19.55","1":"19.55"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"19.33","1":"19.33"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"19.03","1":"19.03"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"19.43","1":"19.43"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"19.61","1":"19.61"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"19.94","1":"19.94"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"19.94","1":"19.94"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"19.91","1":"19.91"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"19.88","1":"19.88"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"19.85","1":"19.85"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"19.70","1":"19.70"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"19.44","1":"19.44"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"19.49","1":"19.49"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"20.71","1":"20.71"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"22.12","1":"22.12"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"21.72","1":"21.72"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"20.82","1":"20.82"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"20.36","1":"20.36"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"20.00","1":"20.00"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"19.20","1":"19.20"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"19.26","1":"19.26"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"19.46","1":"19.46"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"19.46","1":"19.46"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"19.45","1":"19.45"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"19.00","1":"19.00"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"19.15","1":"19.15"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"18.55","1":"18.55"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"18.52","1":"18.52"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"18.76","1":"18.76"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"18.74","1":"18.74"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"18.75","1":"18.75"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"18.90","1":"18.90"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"18.11","1":"18.11"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"19.25","1":"19.25"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"19.05","1":"19.05"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"19.01","1":"19.01"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"19.04","1":"19.04"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"18.32","1":"18.32"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"18.91","1":"18.91"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"18.99","1":"18.99"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"19.00","1":"19.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"19.03","1":"19.03"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"19.01","1":"19.01"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"19.01","1":"19.01"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"19.02","1":"19.02"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"19.06","1":"19.06"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"19.02","1":"19.02"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"19.03","1":"19.03"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"19.28","1":"19.28"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"20.70","1":"20.70"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"19.51","1":"19.51"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"19.50","1":"19.50"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"19.52","1":"19.52"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"19.50","1":"19.50"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"20.05","1":"20.05"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"19.99","1":"19.99"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"19.98","1":"19.98"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"20.54","1":"20.54"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"20.94","1":"20.94"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"20.67","1":"20.67"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"20.50","1":"20.50"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"20.06","1":"20.06"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"20.26","1":"20.26"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"17.24","1":"17.24"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"17.28","1":"17.28"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"17.49","1":"17.49"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"17.41","1":"17.41"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"17.12","1":"17.12"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"16.55","1":"16.55"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"17.47","1":"17.47"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"17.35","1":"17.35"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"17.36","1":"17.36"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"17.35","1":"17.35"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"17.38","1":"17.38"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"17.38","1":"17.38"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"17.38","1":"17.38"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"17.94","1":"17.94"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"17.89","1":"17.89"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"18.02","1":"18.02"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"18.00","1":"18.00"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"17.76","1":"17.76"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"17.87","1":"17.87"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"17.87","1":"17.87"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"17.87","1":"17.87"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"17.46","1":"17.46"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"17.44","1":"17.44"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"17.16","1":"17.16"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"16.68","1":"16.68"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"16.37","1":"16.37"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"16.29","1":"16.29"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"16.29","1":"16.29"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"16.25","1":"16.25"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"16.24","1":"16.24"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"16.07","1":"16.07"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"16.05","1":"16.05"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"16.15","1":"16.15"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"15.83","1":"15.83"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"15.55","1":"15.55"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"15.59","1":"15.59"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"15.50","1":"15.50"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"15.24","1":"15.24"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"15.03","1":"15.03"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"15.11","1":"15.11"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"15.14","1":"15.14"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"15.04","1":"15.04"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"14.85","1":"14.85"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"15.20","1":"15.20"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"15.40","1":"15.40"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"15.51","1":"15.51"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"15.55","1":"15.55"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"15.38","1":"15.38"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"15.01","1":"15.01"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"14.88","1":"14.88"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"14.70","1":"14.70"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"14.00","1":"14.00"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"14.63","1":"14.63"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"14.65","1":"14.65"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"14.48","1":"14.48"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"14.19","1":"14.19"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"14.48","1":"14.48"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"14.37","1":"14.37"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"14.01","1":"14.01"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"13.79","1":"13.79"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"13.72","1":"13.72"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"14.15","1":"14.15"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"14.45","1":"14.45"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"14.59","1":"14.59"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"14.55","1":"14.55"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"14.74","1":"14.74"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"14.65","1":"14.65"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"14.00","1":"14.00"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"13.51","1":"13.51"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"12.97","1":"12.97"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"12.45","1":"12.45"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"12.49","1":"12.49"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"12.29","1":"12.29"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"11.90","1":"11.90"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"12.00","1":"12.00"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"11.42","1":"11.42"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"11.67","1":"11.67"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"10.67","1":"10.67"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"11.52","1":"11.52"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"11.78","1":"11.78"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"11.48","1":"11.48"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"11.08","1":"11.08"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"11.03","1":"11.03"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"10.41","1":"10.41"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"10.54","1":"10.54"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"10.76","1":"10.76"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"11.51","1":"11.51"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"11.89","1":"11.89"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"12.85","1":"12.85"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"13.50","1":"13.50"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"14.00","1":"14.00"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"13.73","1":"13.73"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"13.10","1":"13.10"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"13.06","1":"13.06"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"12.87","1":"12.87"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"12.88","1":"12.88"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"12.21","1":"12.21"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"12.38","1":"12.38"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"11.73","1":"11.73"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"11.50","1":"11.50"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"12.29","1":"12.29"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"12.00","1":"12.00"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"12.00","1":"12.00"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"11.67","1":"11.67"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"11.50","1":"11.50"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"11.66","1":"11.66"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"11.54","1":"11.54"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"11.60","1":"11.60"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"11.98","1":"11.98"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"12.00","1":"12.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"12.03","1":"12.03"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"12.01","1":"12.01"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"12.29","1":"12.29"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"12.00","1":"12.00"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"11.51","1":"11.51"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"12.00","1":"12.00"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"12.29","1":"12.29"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"12.78","1":"12.78"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"12.05","1":"12.05"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"12.35","1":"12.35"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"12.24","1":"12.24"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"12.76","1":"12.76"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"13.67","1":"13.67"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"14.48","1":"14.48"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"15.12","1":"15.12"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"14.43","1":"14.43"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"14.41","1":"14.41"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"14.62","1":"14.62"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"15.27","1":"15.27"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"16.42","1":"16.42"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"17.57","1":"17.57"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"17.99","1":"17.99"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"17.13","1":"17.13"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"17.75","1":"17.75"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"17.93","1":"17.93"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"19.25","1":"19.25"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"19.11","1":"19.11"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"19.00","1":"19.00"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"18.57","1":"18.57"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"18.39","1":"18.39"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"18.75","1":"18.75"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"18.40","1":"18.40"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"18.32","1":"18.32"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"18.30","1":"18.30"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"17.61","1":"17.61"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"16.88","1":"16.88"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"16.75","1":"16.75"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"17.27","1":"17.27"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"17.34","1":"17.34"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"17.25","1":"17.25"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"17.00","1":"17.00"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"17.31","1":"17.31"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"16.45","1":"16.45"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"16.45","1":"16.45"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"15.79","1":"15.79"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"15.85","1":"15.85"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"16.00","1":"16.00"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"16.10","1":"16.10"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"14.97","1":"14.97"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"14.69","1":"14.69"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"14.81","1":"14.81"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"14.71","1":"14.71"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"14.83","1":"14.83"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"13.97","1":"13.97"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"14.11","1":"14.11"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"14.08","1":"14.08"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"13.99","1":"13.99"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"13.77","1":"13.77"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"13.92","1":"13.92"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"13.64","1":"13.64"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"13.95","1":"13.95"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"14.26","1":"14.26"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"14.26","1":"14.26"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"14.26","1":"14.26"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"13.99","1":"13.99"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"14.05","1":"14.05"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"14.34","1":"14.34"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"14.00","1":"14.00"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"13.97","1":"13.97"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"14.00","1":"14.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"12.29","1":"12.29"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"11.85","1":"11.85"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"11.54","1":"11.54"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"11.60","1":"11.60"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"11.44","1":"11.44"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"11.50","1":"11.50"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"11.44","1":"11.44"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"11.31","1":"11.31"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"11.01","1":"11.01"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"11.10","1":"11.10"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"10.75","1":"10.75"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"10.75","1":"10.75"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"10.79","1":"10.79"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"10.57","1":"10.57"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"10.43","1":"10.43"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"10.55","1":"10.55"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"10.55","1":"10.55"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"10.45","1":"10.45"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"10.50","1":"10.50"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"10.42","1":"10.42"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"10.48","1":"10.48"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"10.28","1":"10.28"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"10.70","1":"10.70"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"10.49","1":"10.49"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"11.05","1":"11.05"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"10.41","1":"10.41"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"10.65","1":"10.65"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"10.78","1":"10.78"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"11.16","1":"11.16"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"10.66","1":"10.66"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"10.93","1":"10.93"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"10.89","1":"10.89"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"10.96","1":"10.96"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"10.64","1":"10.64"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"10.64","1":"10.64"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"10.92","1":"10.92"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"10.80","1":"10.80"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"10.45","1":"10.45"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"10.87","1":"10.87"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"10.73","1":"10.73"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"11.12","1":"11.12"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"10.88","1":"10.88"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"10.42","1":"10.42"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"10.75","1":"10.75"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"11.16","1":"11.16"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"10.33","1":"10.33"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"9.62","1":"9.62"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"10.50","1":"10.50"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"10.07","1":"10.07"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"10.47","1":"10.47"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"10.75","1":"10.75"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"10.07","1":"10.07"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"9.98","1":"9.98"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"10.00","1":"10.00"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"10.17","1":"10.17"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"10.00","1":"10.00"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"9.72","1":"9.72"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"10.00","1":"10.00"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"10.24","1":"10.24"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"10.24","1":"10.24"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"10.24","1":"10.24"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"10.00","1":"10.00"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"9.78","1":"9.78"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"10.18","1":"10.18"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"10.00","1":"10.00"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"10.00","1":"10.00"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"9.82","1":"9.82"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"9.70","1":"9.70"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"9.88","1":"9.88"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"9.70","1":"9.70"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"9.75","1":"9.75"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"9.79","1":"9.79"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"9.75","1":"9.75"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"9.94","1":"9.94"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"9.48","1":"9.48"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"9.59","1":"9.59"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"10.00","1":"10.00"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"9.70","1":"9.70"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"9.70","1":"9.70"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"9.90","1":"9.90"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"9.54","1":"9.54"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"9.53","1":"9.53"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"9.50","1":"9.50"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"9.30","1":"9.30"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"9.73","1":"9.73"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"9.36","1":"9.36"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"9.65","1":"9.65"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"9.30","1":"9.30"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"9.00","1":"9.00"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"9.25","1":"9.25"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"9.29","1":"9.29"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"10.29","1":"10.29"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"10.13","1":"10.13"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"10.13","1":"10.13"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"10.00","1":"10.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"10.00","1":"10.00"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"10.04","1":"10.04"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"10.05","1":"10.05"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"10.49","1":"10.49"}]}