{"status":"success","msg":"Data does not exist","data":[{"s_date":"Jan 13, 05","0":"Jan 13, 05","s_close":"26.60","1":"26.60"},{"s_date":"Jan 14, 05","0":"Jan 14, 05","s_close":"25.30","1":"25.30"},{"s_date":"Jan 17, 05","0":"Jan 17, 05","s_close":"24.05","1":"24.05"},{"s_date":"Jan 18, 05","0":"Jan 18, 05","s_close":"22.85","1":"22.85"},{"s_date":"Jan 19, 05","0":"Jan 19, 05","s_close":"21.75","1":"21.75"},{"s_date":"Jan 24, 05","0":"Jan 24, 05","s_close":"20.70","1":"20.70"},{"s_date":"Jan 25, 05","0":"Jan 25, 05","s_close":"19.70","1":"19.70"},{"s_date":"Jan 26, 05","0":"Jan 26, 05","s_close":"18.70","1":"18.70"},{"s_date":"Jan 27, 05","0":"Jan 27, 05","s_close":"17.70","1":"17.70"},{"s_date":"Jan 28, 05","0":"Jan 28, 05","s_close":"16.70","1":"16.70"},{"s_date":"Feb 04, 05","0":"Feb 04, 05","s_close":"14.70","1":"14.70"},{"s_date":"Feb 22, 05","0":"Feb 22, 05","s_close":"13.70","1":"13.70"},{"s_date":"Feb 24, 05","0":"Feb 24, 05","s_close":"12.70","1":"12.70"},{"s_date":"Feb 28, 05","0":"Feb 28, 05","s_close":"12.00","1":"12.00"},{"s_date":"Mar 02, 05","0":"Mar 02, 05","s_close":"11.00","1":"11.00"},{"s_date":"Mar 04, 05","0":"Mar 04, 05","s_close":"10.50","1":"10.50"},{"s_date":"Mar 08, 05","0":"Mar 08, 05","s_close":"10.00","1":"10.00"},{"s_date":"Mar 21, 05","0":"Mar 21, 05","s_close":"9.00","1":"9.00"},{"s_date":"Mar 25, 05","0":"Mar 25, 05","s_close":"8.00","1":"8.00"},{"s_date":"Mar 29, 05","0":"Mar 29, 05","s_close":"7.50","1":"7.50"},{"s_date":"Mar 31, 05","0":"Mar 31, 05","s_close":"6.55","1":"6.55"},{"s_date":"Apr 06, 05","0":"Apr 06, 05","s_close":"7.50","1":"7.50"},{"s_date":"Apr 28, 05","0":"Apr 28, 05","s_close":"17.50","1":"17.50"},{"s_date":"May 04, 05","0":"May 04, 05","s_close":"18.50","1":"18.50"},{"s_date":"May 05, 05","0":"May 05, 05","s_close":"17.50","1":"17.50"},{"s_date":"May 06, 05","0":"May 06, 05","s_close":"16.50","1":"16.50"},{"s_date":"May 10, 05","0":"May 10, 05","s_close":"14.50","1":"14.50"},{"s_date":"May 11, 05","0":"May 11, 05","s_close":"13.50","1":"13.50"},{"s_date":"May 13, 05","0":"May 13, 05","s_close":"12.50","1":"12.50"},{"s_date":"May 16, 05","0":"May 16, 05","s_close":"11.50","1":"11.50"},{"s_date":"May 17, 05","0":"May 17, 05","s_close":"10.50","1":"10.50"},{"s_date":"May 19, 05","0":"May 19, 05","s_close":"8.50","1":"8.50"},{"s_date":"May 20, 05","0":"May 20, 05","s_close":"7.50","1":"7.50"},{"s_date":"May 23, 05","0":"May 23, 05","s_close":"6.50","1":"6.50"},{"s_date":"May 24, 05","0":"May 24, 05","s_close":"6.00","1":"6.00"},{"s_date":"May 25, 05","0":"May 25, 05","s_close":"5.00","1":"5.00"},{"s_date":"May 26, 05","0":"May 26, 05","s_close":"4.50","1":"4.50"},{"s_date":"May 31, 05","0":"May 31, 05","s_close":"3.50","1":"3.50"},{"s_date":"Jun 10, 05","0":"Jun 10, 05","s_close":"7.00","1":"7.00"},{"s_date":"Jun 22, 05","0":"Jun 22, 05","s_close":"7.80","1":"7.80"},{"s_date":"Jun 23, 05","0":"Jun 23, 05","s_close":"8.75","1":"8.75"},{"s_date":"Jun 24, 05","0":"Jun 24, 05","s_close":"9.75","1":"9.75"},{"s_date":"Aug 08, 05","0":"Aug 08, 05","s_close":"8.00","1":"8.00"},{"s_date":"Aug 29, 05","0":"Aug 29, 05","s_close":"7.00","1":"7.00"},{"s_date":"Aug 30, 05","0":"Aug 30, 05","s_close":"7.00","1":"7.00"},{"s_date":"Sep 27, 05","0":"Sep 27, 05","s_close":"8.00","1":"8.00"},{"s_date":"Nov 25, 05","0":"Nov 25, 05","s_close":"7.05","1":"7.05"},{"s_date":"Dec 01, 05","0":"Dec 01, 05","s_close":"6.75","1":"6.75"},{"s_date":"Dec 02, 05","0":"Dec 02, 05","s_close":"7.50","1":"7.50"},{"s_date":"Dec 05, 05","0":"Dec 05, 05","s_close":"8.50","1":"8.50"},{"s_date":"Dec 06, 05","0":"Dec 06, 05","s_close":"9.50","1":"9.50"},{"s_date":"Dec 07, 05","0":"Dec 07, 05","s_close":"10.15","1":"10.15"},{"s_date":"Dec 08, 05","0":"Dec 08, 05","s_close":"10.25","1":"10.25"},{"s_date":"Dec 09, 05","0":"Dec 09, 05","s_close":"11.25","1":"11.25"},{"s_date":"Dec 12, 05","0":"Dec 12, 05","s_close":"10.25","1":"10.25"},{"s_date":"Dec 19, 05","0":"Dec 19, 05","s_close":"9.25","1":"9.25"},{"s_date":"Dec 20, 05","0":"Dec 20, 05","s_close":"10.25","1":"10.25"},{"s_date":"Dec 27, 05","0":"Dec 27, 05","s_close":"10.20","1":"10.20"},{"s_date":"Dec 28, 05","0":"Dec 28, 05","s_close":"11.20","1":"11.20"},{"s_date":"Dec 29, 05","0":"Dec 29, 05","s_close":"11.20","1":"11.20"},{"s_date":"Dec 30, 05","0":"Dec 30, 05","s_close":"10.20","1":"10.20"},{"s_date":"Jan 02, 06","0":"Jan 02, 06","s_close":"10.20","1":"10.20"},{"s_date":"Jan 03, 06","0":"Jan 03, 06","s_close":"10.20","1":"10.20"},{"s_date":"Jan 04, 06","0":"Jan 04, 06","s_close":"11.20","1":"11.20"},{"s_date":"Jan 09, 06","0":"Jan 09, 06","s_close":"13.20","1":"13.20"},{"s_date":"Feb 01, 06","0":"Feb 01, 06","s_close":"13.20","1":"13.20"},{"s_date":"Feb 13, 06","0":"Feb 13, 06","s_close":"14.20","1":"14.20"},{"s_date":"Apr 04, 06","0":"Apr 04, 06","s_close":"17.20","1":"17.20"},{"s_date":"Apr 06, 06","0":"Apr 06, 06","s_close":"19.20","1":"19.20"},{"s_date":"Apr 27, 06","0":"Apr 27, 06","s_close":"20.20","1":"20.20"},{"s_date":"May 09, 06","0":"May 09, 06","s_close":"20.20","1":"20.20"},{"s_date":"Aug 05, 09","0":"Aug 05, 09","s_close":"89.00","1":"89.00"},{"s_date":"Aug 12, 09","0":"Aug 12, 09","s_close":"86.00","1":"86.00"},{"s_date":"Aug 13, 09","0":"Aug 13, 09","s_close":"86.00","1":"86.00"},{"s_date":"Aug 18, 09","0":"Aug 18, 09","s_close":"80.75","1":"80.75"},{"s_date":"Aug 19, 09","0":"Aug 19, 09","s_close":"78.00","1":"78.00"},{"s_date":"Sep 01, 09","0":"Sep 01, 09","s_close":"77.80","1":"77.80"},{"s_date":"Sep 07, 09","0":"Sep 07, 09","s_close":"81.69","1":"81.69"},{"s_date":"Oct 08, 09","0":"Oct 08, 09","s_close":"65.00","1":"65.00"},{"s_date":"Oct 09, 09","0":"Oct 09, 09","s_close":"61.75","1":"61.75"},{"s_date":"Nov 05, 09","0":"Nov 05, 09","s_close":"59.85","1":"59.85"},{"s_date":"Nov 06, 09","0":"Nov 06, 09","s_close":"61.42","1":"61.42"},{"s_date":"Nov 16, 09","0":"Nov 16, 09","s_close":"61.42","1":"61.42"},{"s_date":"Nov 26, 09","0":"Nov 26, 09","s_close":"64.30","1":"64.30"},{"s_date":"Dec 09, 09","0":"Dec 09, 09","s_close":"55.14","1":"55.14"},{"s_date":"Dec 18, 09","0":"Dec 18, 09","s_close":"55.65","1":"55.65"},{"s_date":"Dec 22, 09","0":"Dec 22, 09","s_close":"53.00","1":"53.00"},{"s_date":"Jan 12, 10","0":"Jan 12, 10","s_close":"49.00","1":"49.00"},{"s_date":"Feb 16, 10","0":"Feb 16, 10","s_close":"38.00","1":"38.00"},{"s_date":"Mar 16, 10","0":"Mar 16, 10","s_close":"32.59","1":"32.59"},{"s_date":"Mar 31, 10","0":"Mar 31, 10","s_close":"34.00","1":"34.00"},{"s_date":"Apr 01, 10","0":"Apr 01, 10","s_close":"33.00","1":"33.00"},{"s_date":"Apr 05, 10","0":"Apr 05, 10","s_close":"33.50","1":"33.50"},{"s_date":"Apr 06, 10","0":"Apr 06, 10","s_close":"33.50","1":"33.50"},{"s_date":"Apr 07, 10","0":"Apr 07, 10","s_close":"33.49","1":"33.49"},{"s_date":"Apr 08, 10","0":"Apr 08, 10","s_close":"31.82","1":"31.82"},{"s_date":"Apr 09, 10","0":"Apr 09, 10","s_close":"32.00","1":"32.00"},{"s_date":"Apr 13, 10","0":"Apr 13, 10","s_close":"30.40","1":"30.40"},{"s_date":"Apr 15, 10","0":"Apr 15, 10","s_close":"29.99","1":"29.99"},{"s_date":"Apr 16, 10","0":"Apr 16, 10","s_close":"28.50","1":"28.50"},{"s_date":"Apr 20, 10","0":"Apr 20, 10","s_close":"29.74","1":"29.74"},{"s_date":"Apr 21, 10","0":"Apr 21, 10","s_close":"31.00","1":"31.00"},{"s_date":"Apr 22, 10","0":"Apr 22, 10","s_close":"29.45","1":"29.45"},{"s_date":"Apr 27, 10","0":"Apr 27, 10","s_close":"30.92","1":"30.92"},{"s_date":"Apr 29, 10","0":"Apr 29, 10","s_close":"32.46","1":"32.46"},{"s_date":"Apr 30, 10","0":"Apr 30, 10","s_close":"34.05","1":"34.05"},{"s_date":"May 05, 10","0":"May 05, 10","s_close":"33.96","1":"33.96"},{"s_date":"May 06, 10","0":"May 06, 10","s_close":"35.65","1":"35.65"},{"s_date":"May 07, 10","0":"May 07, 10","s_close":"35.65","1":"35.65"},{"s_date":"May 10, 10","0":"May 10, 10","s_close":"35.65","1":"35.65"},{"s_date":"May 12, 10","0":"May 12, 10","s_close":"36.00","1":"36.00"},{"s_date":"May 13, 10","0":"May 13, 10","s_close":"34.20","1":"34.20"},{"s_date":"May 20, 10","0":"May 20, 10","s_close":"34.75","1":"34.75"},{"s_date":"May 24, 10","0":"May 24, 10","s_close":"35.00","1":"35.00"},{"s_date":"May 28, 10","0":"May 28, 10","s_close":"36.00","1":"36.00"},{"s_date":"May 31, 10","0":"May 31, 10","s_close":"36.00","1":"36.00"},{"s_date":"Jun 01, 10","0":"Jun 01, 10","s_close":"34.95","1":"34.95"},{"s_date":"Jun 02, 10","0":"Jun 02, 10","s_close":"35.00","1":"35.00"},{"s_date":"Jun 03, 10","0":"Jun 03, 10","s_close":"35.00","1":"35.00"},{"s_date":"Jun 04, 10","0":"Jun 04, 10","s_close":"34.95","1":"34.95"},{"s_date":"Jun 21, 10","0":"Jun 21, 10","s_close":"31.47","1":"31.47"},{"s_date":"Jun 22, 10","0":"Jun 22, 10","s_close":"30.80","1":"30.80"},{"s_date":"Jun 23, 10","0":"Jun 23, 10","s_close":"32.34","1":"32.34"},{"s_date":"Jun 24, 10","0":"Jun 24, 10","s_close":"30.73","1":"30.73"},{"s_date":"Jun 25, 10","0":"Jun 25, 10","s_close":"32.26","1":"32.26"},{"s_date":"Jun 28, 10","0":"Jun 28, 10","s_close":"33.87","1":"33.87"},{"s_date":"Jun 29, 10","0":"Jun 29, 10","s_close":"35.56","1":"35.56"},{"s_date":"Jul 15, 10","0":"Jul 15, 10","s_close":"35.90","1":"35.90"},{"s_date":"Jul 22, 10","0":"Jul 22, 10","s_close":"36.00","1":"36.00"},{"s_date":"Aug 02, 10","0":"Aug 02, 10","s_close":"36.00","1":"36.00"},{"s_date":"Aug 17, 10","0":"Aug 17, 10","s_close":"35.00","1":"35.00"},{"s_date":"Aug 19, 10","0":"Aug 19, 10","s_close":"35.40","1":"35.40"},{"s_date":"Aug 20, 10","0":"Aug 20, 10","s_close":"36.00","1":"36.00"},{"s_date":"Aug 23, 10","0":"Aug 23, 10","s_close":"34.20","1":"34.20"},{"s_date":"Aug 24, 10","0":"Aug 24, 10","s_close":"35.89","1":"35.89"},{"s_date":"Aug 26, 10","0":"Aug 26, 10","s_close":"35.00","1":"35.00"},{"s_date":"Sep 02, 10","0":"Sep 02, 10","s_close":"36.50","1":"36.50"},{"s_date":"Oct 05, 10","0":"Oct 05, 10","s_close":"32.95","1":"32.95"},{"s_date":"Oct 06, 10","0":"Oct 06, 10","s_close":"33.00","1":"33.00"},{"s_date":"Oct 12, 10","0":"Oct 12, 10","s_close":"33.00","1":"33.00"},{"s_date":"Oct 19, 10","0":"Oct 19, 10","s_close":"33.00","1":"33.00"},{"s_date":"Nov 10, 10","0":"Nov 10, 10","s_close":"32.91","1":"32.91"},{"s_date":"Nov 16, 10","0":"Nov 16, 10","s_close":"33.00","1":"33.00"},{"s_date":"Nov 25, 10","0":"Nov 25, 10","s_close":"29.34","1":"29.34"},{"s_date":"Dec 23, 10","0":"Dec 23, 10","s_close":"27.55","1":"27.55"},{"s_date":"Feb 01, 11","0":"Feb 01, 11","s_close":"28.92","1":"28.92"},{"s_date":"Feb 22, 11","0":"Feb 22, 11","s_close":"28.92","1":"28.92"},{"s_date":"Feb 24, 11","0":"Feb 24, 11","s_close":"28.92","1":"28.92"},{"s_date":"Feb 25, 11","0":"Feb 25, 11","s_close":"28.92","1":"28.92"},{"s_date":"Mar 07, 11","0":"Mar 07, 11","s_close":"28.92","1":"28.92"},{"s_date":"Mar 09, 11","0":"Mar 09, 11","s_close":"28.92","1":"28.92"},{"s_date":"Apr 07, 11","0":"Apr 07, 11","s_close":"28.92","1":"28.92"},{"s_date":"Apr 13, 11","0":"Apr 13, 11","s_close":"28.92","1":"28.92"},{"s_date":"Apr 15, 11","0":"Apr 15, 11","s_close":"28.92","1":"28.92"},{"s_date":"Apr 29, 11","0":"Apr 29, 11","s_close":"27.48","1":"27.48"},{"s_date":"May 03, 11","0":"May 03, 11","s_close":"27.48","1":"27.48"},{"s_date":"May 04, 11","0":"May 04, 11","s_close":"27.48","1":"27.48"},{"s_date":"May 05, 11","0":"May 05, 11","s_close":"27.48","1":"27.48"},{"s_date":"May 06, 11","0":"May 06, 11","s_close":"27.48","1":"27.48"},{"s_date":"May 27, 11","0":"May 27, 11","s_close":"27.48","1":"27.48"},{"s_date":"Jun 07, 11","0":"Jun 07, 11","s_close":"27.48","1":"27.48"},{"s_date":"Jun 16, 11","0":"Jun 16, 11","s_close":"27.48","1":"27.48"},{"s_date":"Jun 17, 11","0":"Jun 17, 11","s_close":"27.48","1":"27.48"},{"s_date":"Jun 28, 11","0":"Jun 28, 11","s_close":"27.48","1":"27.48"},{"s_date":"Jul 01, 11","0":"Jul 01, 11","s_close":"27.48","1":"27.48"},{"s_date":"Aug 19, 11","0":"Aug 19, 11","s_close":"28.35","1":"28.35"},{"s_date":"Aug 22, 11","0":"Aug 22, 11","s_close":"29.50","1":"29.50"},{"s_date":"Sep 05, 11","0":"Sep 05, 11","s_close":"30.74","1":"30.74"},{"s_date":"Sep 06, 11","0":"Sep 06, 11","s_close":"31.68","1":"31.68"},{"s_date":"Sep 07, 11","0":"Sep 07, 11","s_close":"32.31","1":"32.31"},{"s_date":"Sep 08, 11","0":"Sep 08, 11","s_close":"33.40","1":"33.40"},{"s_date":"Sep 09, 11","0":"Sep 09, 11","s_close":"34.94","1":"34.94"},{"s_date":"Sep 12, 11","0":"Sep 12, 11","s_close":"36.34","1":"36.34"},{"s_date":"Sep 15, 11","0":"Sep 15, 11","s_close":"37.83","1":"37.83"},{"s_date":"Sep 16, 11","0":"Sep 16, 11","s_close":"39.61","1":"39.61"},{"s_date":"Sep 19, 11","0":"Sep 19, 11","s_close":"41.05","1":"41.05"},{"s_date":"Sep 20, 11","0":"Sep 20, 11","s_close":"40.95","1":"40.95"},{"s_date":"Sep 21, 11","0":"Sep 21, 11","s_close":"42.75","1":"42.75"},{"s_date":"Sep 22, 11","0":"Sep 22, 11","s_close":"44.68","1":"44.68"},{"s_date":"Sep 26, 11","0":"Sep 26, 11","s_close":"43.79","1":"43.79"},{"s_date":"Sep 27, 11","0":"Sep 27, 11","s_close":"45.70","1":"45.70"},{"s_date":"Oct 05, 11","0":"Oct 05, 11","s_close":"36.70","1":"36.70"},{"s_date":"Oct 06, 11","0":"Oct 06, 11","s_close":"34.89","1":"34.89"},{"s_date":"Oct 10, 11","0":"Oct 10, 11","s_close":"33.15","1":"33.15"},{"s_date":"Oct 20, 11","0":"Oct 20, 11","s_close":"27.45","1":"27.45"},{"s_date":"Oct 26, 11","0":"Oct 26, 11","s_close":"26.08","1":"26.08"},{"s_date":"Nov 01, 11","0":"Nov 01, 11","s_close":"26.00","1":"26.00"},{"s_date":"Nov 10, 11","0":"Nov 10, 11","s_close":"23.47","1":"23.47"},{"s_date":"Nov 14, 11","0":"Nov 14, 11","s_close":"23.47","1":"23.47"},{"s_date":"Nov 18, 11","0":"Nov 18, 11","s_close":"23.47","1":"23.47"},{"s_date":"Nov 22, 11","0":"Nov 22, 11","s_close":"23.47","1":"23.47"},{"s_date":"Nov 23, 11","0":"Nov 23, 11","s_close":"23.47","1":"23.47"},{"s_date":"Nov 28, 11","0":"Nov 28, 11","s_close":"23.47","1":"23.47"},{"s_date":"Dec 01, 11","0":"Dec 01, 11","s_close":"23.47","1":"23.47"},{"s_date":"Dec 02, 11","0":"Dec 02, 11","s_close":"22.30","1":"22.30"},{"s_date":"Dec 09, 11","0":"Dec 09, 11","s_close":"22.30","1":"22.30"},{"s_date":"Dec 12, 11","0":"Dec 12, 11","s_close":"23.40","1":"23.40"},{"s_date":"Dec 14, 11","0":"Dec 14, 11","s_close":"23.40","1":"23.40"},{"s_date":"Jan 04, 12","0":"Jan 04, 12","s_close":"23.40","1":"23.40"},{"s_date":"Jan 10, 12","0":"Jan 10, 12","s_close":"23.40","1":"23.40"},{"s_date":"Jan 11, 12","0":"Jan 11, 12","s_close":"23.40","1":"23.40"},{"s_date":"Jan 18, 12","0":"Jan 18, 12","s_close":"23.40","1":"23.40"},{"s_date":"Jan 23, 12","0":"Jan 23, 12","s_close":"23.40","1":"23.40"},{"s_date":"Jan 25, 12","0":"Jan 25, 12","s_close":"23.40","1":"23.40"},{"s_date":"Jan 26, 12","0":"Jan 26, 12","s_close":"23.40","1":"23.40"},{"s_date":"Feb 02, 12","0":"Feb 02, 12","s_close":"22.70","1":"22.70"},{"s_date":"Feb 20, 12","0":"Feb 20, 12","s_close":"22.70","1":"22.70"},{"s_date":"Feb 29, 12","0":"Feb 29, 12","s_close":"22.70","1":"22.70"},{"s_date":"Mar 01, 12","0":"Mar 01, 12","s_close":"22.70","1":"22.70"},{"s_date":"Mar 08, 12","0":"Mar 08, 12","s_close":"23.50","1":"23.50"},{"s_date":"Mar 19, 12","0":"Mar 19, 12","s_close":"23.50","1":"23.50"},{"s_date":"Apr 10, 12","0":"Apr 10, 12","s_close":"23.50","1":"23.50"},{"s_date":"Apr 13, 12","0":"Apr 13, 12","s_close":"23.50","1":"23.50"},{"s_date":"Apr 24, 12","0":"Apr 24, 12","s_close":"24.67","1":"24.67"},{"s_date":"Apr 25, 12","0":"Apr 25, 12","s_close":"24.67","1":"24.67"},{"s_date":"Apr 27, 12","0":"Apr 27, 12","s_close":"25.90","1":"25.90"},{"s_date":"Apr 30, 12","0":"Apr 30, 12","s_close":"25.90","1":"25.90"},{"s_date":"May 02, 12","0":"May 02, 12","s_close":"25.90","1":"25.90"},{"s_date":"May 07, 12","0":"May 07, 12","s_close":"28.54","1":"28.54"},{"s_date":"May 08, 12","0":"May 08, 12","s_close":"29.96","1":"29.96"},{"s_date":"May 09, 12","0":"May 09, 12","s_close":"31.45","1":"31.45"},{"s_date":"May 11, 12","0":"May 11, 12","s_close":"31.51","1":"31.51"},{"s_date":"May 14, 12","0":"May 14, 12","s_close":"31.51","1":"31.51"},{"s_date":"May 17, 12","0":"May 17, 12","s_close":"31.51","1":"31.51"},{"s_date":"May 22, 12","0":"May 22, 12","s_close":"31.51","1":"31.51"},{"s_date":"May 25, 12","0":"May 25, 12","s_close":"33.06","1":"33.06"},{"s_date":"May 31, 12","0":"May 31, 12","s_close":"31.71","1":"31.71"},{"s_date":"Jun 01, 12","0":"Jun 01, 12","s_close":"30.13","1":"30.13"},{"s_date":"Jun 14, 12","0":"Jun 14, 12","s_close":"31.63","1":"31.63"},{"s_date":"Jun 15, 12","0":"Jun 15, 12","s_close":"31.80","1":"31.80"},{"s_date":"Jun 27, 12","0":"Jun 27, 12","s_close":"31.80","1":"31.80"},{"s_date":"Jun 29, 12","0":"Jun 29, 12","s_close":"31.80","1":"31.80"},{"s_date":"Jul 10, 12","0":"Jul 10, 12","s_close":"31.80","1":"31.80"},{"s_date":"Jul 20, 12","0":"Jul 20, 12","s_close":"0.00","1":"0.00"},{"s_date":"Sep 19, 12","0":"Sep 19, 12","s_close":"31.60","1":"31.60"},{"s_date":"Oct 23, 12","0":"Oct 23, 12","s_close":"29.73","1":"29.73"},{"s_date":"Nov 26, 12","0":"Nov 26, 12","s_close":"28.25","1":"28.25"},{"s_date":"Nov 28, 12","0":"Nov 28, 12","s_close":"26.84","1":"26.84"},{"s_date":"Nov 29, 12","0":"Nov 29, 12","s_close":"25.51","1":"25.51"},{"s_date":"Nov 30, 12","0":"Nov 30, 12","s_close":"24.24","1":"24.24"},{"s_date":"Dec 03, 12","0":"Dec 03, 12","s_close":"23.03","1":"23.03"},{"s_date":"Dec 04, 12","0":"Dec 04, 12","s_close":"22.01","1":"22.01"},{"s_date":"Dec 21, 12","0":"Dec 21, 12","s_close":"24.87","1":"24.87"},{"s_date":"Dec 24, 12","0":"Dec 24, 12","s_close":"25.85","1":"25.85"},{"s_date":"Jan 11, 13","0":"Jan 11, 13","s_close":"23.37","1":"23.37"},{"s_date":"Feb 14, 13","0":"Feb 14, 13","s_close":"24.53","1":"24.53"},{"s_date":"Feb 18, 13","0":"Feb 18, 13","s_close":"23.50","1":"23.50"},{"s_date":"Feb 21, 13","0":"Feb 21, 13","s_close":"25.90","1":"25.90"},{"s_date":"Feb 25, 13","0":"Feb 25, 13","s_close":"25.90","1":"25.90"},{"s_date":"Mar 04, 13","0":"Mar 04, 13","s_close":"26.10","1":"26.10"},{"s_date":"May 06, 13","0":"May 06, 13","s_close":"24.80","1":"24.80"},{"s_date":"May 15, 13","0":"May 15, 13","s_close":"26.04","1":"26.04"},{"s_date":"May 16, 13","0":"May 16, 13","s_close":"27.34","1":"27.34"},{"s_date":"May 28, 13","0":"May 28, 13","s_close":"27.01","1":"27.01"},{"s_date":"Jun 04, 13","0":"Jun 04, 13","s_close":"28.35","1":"28.35"},{"s_date":"Jul 19, 13","0":"Jul 19, 13","s_close":"28.35","1":"28.35"},{"s_date":"Aug 07, 13","0":"Aug 07, 13","s_close":"26.94","1":"26.94"},{"s_date":"Nov 07, 13","0":"Nov 07, 13","s_close":"27.20","1":"27.20"},{"s_date":"Nov 21, 13","0":"Nov 21, 13","s_close":"28.55","1":"28.55"},{"s_date":"Nov 26, 13","0":"Nov 26, 13","s_close":"30.00","1":"30.00"},{"s_date":"Dec 05, 13","0":"Dec 05, 13","s_close":"41.25","1":"41.25"},{"s_date":"Dec 10, 13","0":"Dec 10, 13","s_close":"47.67","1":"47.67"},{"s_date":"Dec 16, 13","0":"Dec 16, 13","s_close":"45.50","1":"45.50"},{"s_date":"Jan 08, 14","0":"Jan 08, 14","s_close":"45.00","1":"45.00"},{"s_date":"Jan 13, 14","0":"Jan 13, 14","s_close":"42.75","1":"42.75"},{"s_date":"Jan 15, 14","0":"Jan 15, 14","s_close":"44.00","1":"44.00"},{"s_date":"Jan 16, 14","0":"Jan 16, 14","s_close":"46.20","1":"46.20"},{"s_date":"Jan 17, 14","0":"Jan 17, 14","s_close":"47.50","1":"47.50"},{"s_date":"Jan 21, 14","0":"Jan 21, 14","s_close":"48.00","1":"48.00"},{"s_date":"Jan 22, 14","0":"Jan 22, 14","s_close":"46.50","1":"46.50"},{"s_date":"Jan 23, 14","0":"Jan 23, 14","s_close":"48.82","1":"48.82"},{"s_date":"Jan 24, 14","0":"Jan 24, 14","s_close":"51.26","1":"51.26"},{"s_date":"Jan 27, 14","0":"Jan 27, 14","s_close":"53.82","1":"53.82"},{"s_date":"Jan 31, 14","0":"Jan 31, 14","s_close":"63.85","1":"63.85"},{"s_date":"Feb 03, 14","0":"Feb 03, 14","s_close":"67.04","1":"67.04"},{"s_date":"Feb 04, 14","0":"Feb 04, 14","s_close":"70.39","1":"70.39"},{"s_date":"Feb 11, 14","0":"Feb 11, 14","s_close":"83.25","1":"83.25"},{"s_date":"Feb 12, 14","0":"Feb 12, 14","s_close":"87.41","1":"87.41"},{"s_date":"Feb 13, 14","0":"Feb 13, 14","s_close":"91.78","1":"91.78"},{"s_date":"Feb 14, 14","0":"Feb 14, 14","s_close":"96.36","1":"96.36"},{"s_date":"Feb 17, 14","0":"Feb 17, 14","s_close":"101.17","1":"101.17"},{"s_date":"Feb 18, 14","0":"Feb 18, 14","s_close":"103.00","1":"103.00"},{"s_date":"Feb 19, 14","0":"Feb 19, 14","s_close":"100.00","1":"100.00"},{"s_date":"Mar 14, 14","0":"Mar 14, 14","s_close":"85.12","1":"85.12"},{"s_date":"Mar 19, 14","0":"Mar 19, 14","s_close":"79.80","1":"79.80"},{"s_date":"Mar 20, 14","0":"Mar 20, 14","s_close":"75.81","1":"75.81"},{"s_date":"Mar 26, 14","0":"Mar 26, 14","s_close":"61.75","1":"61.75"},{"s_date":"Mar 28, 14","0":"Mar 28, 14","s_close":"64.83","1":"64.83"},{"s_date":"Mar 31, 14","0":"Mar 31, 14","s_close":"61.60","1":"61.60"},{"s_date":"Apr 01, 14","0":"Apr 01, 14","s_close":"61.60","1":"61.60"},{"s_date":"Apr 03, 14","0":"Apr 03, 14","s_close":"64.50","1":"64.50"},{"s_date":"Apr 04, 14","0":"Apr 04, 14","s_close":"66.10","1":"66.10"},{"s_date":"Apr 07, 14","0":"Apr 07, 14","s_close":"67.00","1":"67.00"},{"s_date":"Apr 10, 14","0":"Apr 10, 14","s_close":"64.00","1":"64.00"},{"s_date":"May 09, 14","0":"May 09, 14","s_close":"65.00","1":"65.00"},{"s_date":"May 15, 14","0":"May 15, 14","s_close":"68.25","1":"68.25"},{"s_date":"May 16, 14","0":"May 16, 14","s_close":"68.25","1":"68.25"},{"s_date":"May 21, 14","0":"May 21, 14","s_close":"71.66","1":"71.66"},{"s_date":"May 28, 14","0":"May 28, 14","s_close":"75.24","1":"75.24"},{"s_date":"May 30, 14","0":"May 30, 14","s_close":"79.00","1":"79.00"},{"s_date":"Jun 02, 14","0":"Jun 02, 14","s_close":"82.95","1":"82.95"},{"s_date":"Jun 09, 14","0":"Jun 09, 14","s_close":"87.00","1":"87.00"},{"s_date":"Jun 12, 14","0":"Jun 12, 14","s_close":"91.00","1":"91.00"},{"s_date":"Sep 09, 14","0":"Sep 09, 14","s_close":"90.00","1":"90.00"},{"s_date":"Sep 10, 14","0":"Sep 10, 14","s_close":"90.00","1":"90.00"},{"s_date":"Sep 11, 14","0":"Sep 11, 14","s_close":"94.00","1":"94.00"},{"s_date":"Sep 17, 14","0":"Sep 17, 14","s_close":"90.00","1":"90.00"},{"s_date":"Sep 18, 14","0":"Sep 18, 14","s_close":"92.50","1":"92.50"},{"s_date":"Sep 19, 14","0":"Sep 19, 14","s_close":"97.12","1":"97.12"},{"s_date":"Sep 22, 14","0":"Sep 22, 14","s_close":"101.97","1":"101.97"},{"s_date":"Sep 24, 14","0":"Sep 24, 14","s_close":"105.00","1":"105.00"},{"s_date":"Oct 10, 14","0":"Oct 10, 14","s_close":"103.50","1":"103.50"},{"s_date":"Oct 29, 14","0":"Oct 29, 14","s_close":"81.89","1":"81.89"},{"s_date":"Nov 10, 14","0":"Nov 10, 14","s_close":"78.00","1":"78.00"},{"s_date":"Nov 12, 14","0":"Nov 12, 14","s_close":"75.00","1":"75.00"},{"s_date":"Nov 13, 14","0":"Nov 13, 14","s_close":"78.75","1":"78.75"},{"s_date":"Nov 27, 14","0":"Nov 27, 14","s_close":"82.65","1":"82.65"},{"s_date":"Nov 28, 14","0":"Nov 28, 14","s_close":"82.65","1":"82.65"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"86.54","1":"86.54"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"90.86","1":"90.86"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"94.00","1":"94.00"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"90.00","1":"90.00"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"89.78","1":"89.78"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"85.30","1":"85.30"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"89.55","1":"89.55"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"90.00","1":"90.00"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"85.55","1":"85.55"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"85.00","1":"85.00"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"80.75","1":"80.75"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"72.01","1":"72.01"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"68.50","1":"68.50"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"64.13","1":"64.13"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"60.93","1":"60.93"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"57.89","1":"57.89"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"55.00","1":"55.00"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"52.25","1":"52.25"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"49.64","1":"49.64"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"47.21","1":"47.21"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"49.57","1":"49.57"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"52.04","1":"52.04"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"54.64","1":"54.64"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"57.37","1":"57.37"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"60.23","1":"60.23"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"63.24","1":"63.24"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"66.40","1":"66.40"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"73.20","1":"73.20"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"76.86","1":"76.86"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"82.00","1":"82.00"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"85.00","1":"85.00"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"82.00","1":"82.00"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"77.90","1":"77.90"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"74.01","1":"74.01"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"70.31","1":"70.31"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"70.31","1":"70.31"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"70.31","1":"70.31"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"66.80","1":"66.80"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"47.50","1":"47.50"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"45.25","1":"45.25"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"47.25","1":"47.25"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"63.00","1":"63.00"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"57.48","1":"57.48"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"58.00","1":"58.00"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"60.10","1":"60.10"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"63.10","1":"63.10"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"66.25","1":"66.25"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"69.56","1":"69.56"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"73.00","1":"73.00"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"76.65","1":"76.65"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"80.48","1":"80.48"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"84.50","1":"84.50"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"88.72","1":"88.72"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"93.15","1":"93.15"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"78.00","1":"78.00"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"74.11","1":"74.11"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"80.70","1":"80.70"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"84.15","1":"84.15"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"84.15","1":"84.15"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"88.35","1":"88.35"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"92.75","1":"92.75"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"97.38","1":"97.38"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"102.24","1":"102.24"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"130.25","1":"130.25"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"136.76","1":"136.76"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"143.57","1":"143.57"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"150.74","1":"150.74"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"158.27","1":"158.27"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"166.18","1":"166.18"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"174.48","1":"174.48"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"183.20","1":"183.20"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"201.97","1":"201.97"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"222.66","1":"222.66"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"233.79","1":"233.79"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"223.50","1":"223.50"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"212.33","1":"212.33"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"202.00","1":"202.00"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"205.00","1":"205.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"185.02","1":"185.02"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"194.27","1":"194.27"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"200.00","1":"200.00"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"200.00","1":"200.00"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"191.00","1":"191.00"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"191.00","1":"191.00"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"191.00","1":"191.00"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"191.00","1":"191.00"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"191.00","1":"191.00"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"191.00","1":"191.00"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"191.00","1":"191.00"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"191.00","1":"191.00"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"188.60","1":"188.60"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"185.00","1":"185.00"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"175.00","1":"175.00"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"166.25","1":"166.25"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"174.56","1":"174.56"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"180.00","1":"180.00"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"175.00","1":"175.00"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"175.00","1":"175.00"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"140.77","1":"140.77"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"133.00","1":"133.00"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"125.88","1":"125.88"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"132.17","1":"132.17"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"138.77","1":"138.77"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"145.70","1":"145.70"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"152.97","1":"152.97"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"160.61","1":"160.61"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"160.61","1":"160.61"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"152.58","1":"152.58"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"160.20","1":"160.20"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"168.21","1":"168.21"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"176.62","1":"176.62"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"185.45","1":"185.45"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"194.71","1":"194.71"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"201.05","1":"201.05"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"208.06","1":"208.06"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"210.00","1":"210.00"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"219.00","1":"219.00"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"208.05","1":"208.05"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"197.65","1":"197.65"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"207.53","1":"207.53"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"214.45","1":"214.45"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"225.17","1":"225.17"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"225.55","1":"225.55"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"236.24","1":"236.24"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"248.05","1":"248.05"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"260.45","1":"260.45"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"273.47","1":"273.47"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"287.14","1":"287.14"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"301.49","1":"301.49"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"307.00","1":"307.00"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"308.10","1":"308.10"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"323.47","1":"323.47"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"339.64","1":"339.64"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"356.62","1":"356.62"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"374.40","1":"374.40"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"393.11","1":"393.11"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"395.00","1":"395.00"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"408.99","1":"408.99"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"388.55","1":"388.55"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"407.00","1":"407.00"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"425.00","1":"425.00"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"403.75","1":"403.75"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"396.04","1":"396.04"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"411.31","1":"411.31"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"430.68","1":"430.68"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"452.21","1":"452.21"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"463.00","1":"463.00"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"471.17","1":"471.17"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"484.00","1":"484.00"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"499.86","1":"499.86"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"524.85","1":"524.85"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"551.09","1":"551.09"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"578.64","1":"578.64"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"600.58","1":"600.58"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"570.56","1":"570.56"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"569.80","1":"569.80"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"555.00","1":"555.00"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"572.25","1":"572.25"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"563.00","1":"563.00"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"535.00","1":"535.00"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"525.00","1":"525.00"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"500.00","1":"500.00"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"473.82","1":"473.82"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"450.13","1":"450.13"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"457.00","1":"457.00"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"459.44","1":"459.44"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"482.41","1":"482.41"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"506.53","1":"506.53"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"531.85","1":"531.85"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"552.76","1":"552.76"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"580.39","1":"580.39"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"608.11","1":"608.11"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"629.00","1":"629.00"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"601.39","1":"601.39"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"571.33","1":"571.33"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"542.77","1":"542.77"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"536.43","1":"536.43"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"560.98","1":"560.98"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"570.00","1":"570.00"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"567.79","1":"567.79"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"561.60","1":"561.60"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"564.84","1":"564.84"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"550.00","1":"550.00"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"558.00","1":"558.00"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"550.00","1":"550.00"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"534.50","1":"534.50"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"507.78","1":"507.78"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"482.63","1":"482.63"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"506.76","1":"506.76"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"79.13","1":"79.13"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"83.08","1":"83.08"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"87.08","1":"87.08"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"91.43","1":"91.43"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"96.00","1":"96.00"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"100.80","1":"100.80"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"101.41","1":"101.41"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"96.34","1":"96.34"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"97.07","1":"97.07"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"92.22","1":"92.22"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"88.50","1":"88.50"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"92.89","1":"92.89"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"97.53","1":"97.53"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"95.11","1":"95.11"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"90.86","1":"90.86"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"89.21","1":"89.21"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"90.79","1":"90.79"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"88.22","1":"88.22"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"86.35","1":"86.35"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"85.74","1":"85.74"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"85.28","1":"85.28"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"85.05","1":"85.05"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"85.15","1":"85.15"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"89.40","1":"89.40"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"93.87","1":"93.87"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"98.56","1":"98.56"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"97.53","1":"97.53"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"92.66","1":"92.66"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"90.09","1":"90.09"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"91.70","1":"91.70"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"92.25","1":"92.25"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"87.64","1":"87.64"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"87.64","1":"87.64"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"84.99","1":"84.99"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"84.99","1":"84.99"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"82.20","1":"82.20"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"85.02","1":"85.02"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"85.95","1":"85.95"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"86.00","1":"86.00"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"82.18","1":"82.18"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"78.14","1":"78.14"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"74.24","1":"74.24"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"70.53","1":"70.53"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"67.01","1":"67.01"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"63.66","1":"63.66"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"60.48","1":"60.48"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"57.73","1":"57.73"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"54.85","1":"54.85"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"54.31","1":"54.31"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"53.84","1":"53.84"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"56.52","1":"56.52"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"59.34","1":"59.34"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"60.80","1":"60.80"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"59.87","1":"59.87"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"61.51","1":"61.51"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"61.89","1":"61.89"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"61.16","1":"61.16"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"60.01","1":"60.01"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"60.32","1":"60.32"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"60.88","1":"60.88"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"60.38","1":"60.38"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"60.63","1":"60.63"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"58.72","1":"58.72"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"58.22","1":"58.22"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"57.51","1":"57.51"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"57.98","1":"57.98"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"56.44","1":"56.44"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"53.62","1":"53.62"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"50.99","1":"50.99"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"48.45","1":"48.45"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"48.50","1":"48.50"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"48.47","1":"48.47"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"50.89","1":"50.89"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"52.08","1":"52.08"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"51.50","1":"51.50"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"52.00","1":"52.00"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"49.40","1":"49.40"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"47.69","1":"47.69"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"48.50","1":"48.50"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"46.08","1":"46.08"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"44.41","1":"44.41"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"42.60","1":"42.60"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"41.38","1":"41.38"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"42.69","1":"42.69"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"41.27","1":"41.27"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"43.33","1":"43.33"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"45.49","1":"45.49"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"47.76","1":"47.76"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"50.14","1":"50.14"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"49.00","1":"49.00"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"51.45","1":"51.45"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"54.02","1":"54.02"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"56.72","1":"56.72"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"59.42","1":"59.42"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"56.72","1":"56.72"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"57.54","1":"57.54"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"57.30","1":"57.30"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"56.27","1":"56.27"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"54.71","1":"54.71"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"54.00","1":"54.00"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"51.59","1":"51.59"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"52.10","1":"52.10"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"53.96","1":"53.96"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"54.50","1":"54.50"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"52.70","1":"52.70"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"50.07","1":"50.07"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"51.33","1":"51.33"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"51.22","1":"51.22"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"51.00","1":"51.00"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"49.62","1":"49.62"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"49.90","1":"49.90"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"48.84","1":"48.84"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"48.06","1":"48.06"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"49.50","1":"49.50"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"48.73","1":"48.73"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"48.00","1":"48.00"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"47.75","1":"47.75"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"45.79","1":"45.79"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"44.75","1":"44.75"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"46.98","1":"46.98"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"49.32","1":"49.32"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"51.77","1":"51.77"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"49.56","1":"49.56"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"47.29","1":"47.29"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"47.50","1":"47.50"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"47.50","1":"47.50"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"47.47","1":"47.47"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"45.23","1":"45.23"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"45.23","1":"45.23"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"46.79","1":"46.79"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"48.45","1":"48.45"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"46.03","1":"46.03"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"44.99","1":"44.99"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"42.75","1":"42.75"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"40.62","1":"40.62"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"38.59","1":"38.59"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"36.75","1":"36.75"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"37.99","1":"37.99"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"36.16","1":"36.16"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"34.36","1":"34.36"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"32.65","1":"32.65"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"31.78","1":"31.78"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"33.00","1":"33.00"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"33.00","1":"33.00"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"34.25","1":"34.25"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"34.27","1":"34.27"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"35.80","1":"35.80"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"35.88","1":"35.88"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"35.05","1":"35.05"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"35.66","1":"35.66"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"36.83","1":"36.83"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"36.00","1":"36.00"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"36.00","1":"36.00"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"37.52","1":"37.52"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"38.52","1":"38.52"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"36.70","1":"36.70"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"37.60","1":"37.60"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"36.00","1":"36.00"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"35.00","1":"35.00"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"34.00","1":"34.00"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"35.02","1":"35.02"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"36.45","1":"36.45"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"35.52","1":"35.52"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"34.70","1":"34.70"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"35.43","1":"35.43"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"35.01","1":"35.01"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"34.70","1":"34.70"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"34.00","1":"34.00"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"32.30","1":"32.30"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"30.69","1":"30.69"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"30.02","1":"30.02"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"30.25","1":"30.25"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"31.00","1":"31.00"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"32.25","1":"32.25"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"32.95","1":"32.95"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"32.85","1":"32.85"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"31.21","1":"31.21"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"29.85","1":"29.85"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"30.22","1":"30.22"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"30.00","1":"30.00"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"29.36","1":"29.36"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"28.01","1":"28.01"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"28.25","1":"28.25"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"28.50","1":"28.50"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"28.25","1":"28.25"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"28.80","1":"28.80"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"29.00","1":"29.00"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"29.88","1":"29.88"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"29.30","1":"29.30"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"30.76","1":"30.76"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"32.29","1":"32.29"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"32.38","1":"32.38"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"31.56","1":"31.56"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"31.56","1":"31.56"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"31.40","1":"31.40"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"31.70","1":"31.70"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"31.00","1":"31.00"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"32.17","1":"32.17"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"31.80","1":"31.80"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"31.90","1":"31.90"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"31.04","1":"31.04"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"30.84","1":"30.84"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"30.84","1":"30.84"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"29.50","1":"29.50"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"28.70","1":"28.70"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"28.20","1":"28.20"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"28.50","1":"28.50"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"28.50","1":"28.50"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"28.60","1":"28.60"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"27.38","1":"27.38"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"26.02","1":"26.02"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"25.40","1":"25.40"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"26.00","1":"26.00"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"25.33","1":"25.33"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"26.00","1":"26.00"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"27.30","1":"27.30"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"28.66","1":"28.66"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"30.08","1":"30.08"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"31.58","1":"31.58"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"32.95","1":"32.95"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"31.31","1":"31.31"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"29.76","1":"29.76"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"28.28","1":"28.28"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"28.22","1":"28.22"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"27.16","1":"27.16"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"27.26","1":"27.26"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"26.72","1":"26.72"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"27.60","1":"27.60"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"27.50","1":"27.50"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"28.00","1":"28.00"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"26.60","1":"26.60"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"25.65","1":"25.65"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"26.45","1":"26.45"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"26.26","1":"26.26"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"26.50","1":"26.50"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"26.33","1":"26.33"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"25.16","1":"25.16"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"24.98","1":"24.98"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"24.69","1":"24.69"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"23.54","1":"23.54"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"22.37","1":"22.37"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"21.62","1":"21.62"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"22.60","1":"22.60"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"22.50","1":"22.50"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"21.38","1":"21.38"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"21.50","1":"21.50"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"20.50","1":"20.50"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"20.00","1":"20.00"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"20.00","1":"20.00"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"20.00","1":"20.00"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"19.29","1":"19.29"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"18.61","1":"18.61"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"18.75","1":"18.75"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"17.75","1":"17.75"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"16.76","1":"16.76"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"16.01","1":"16.01"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"15.01","1":"15.01"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"15.00","1":"15.00"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"14.01","1":"14.01"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"13.01","1":"13.01"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"14.00","1":"14.00"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"14.00","1":"14.00"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"15.00","1":"15.00"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"16.00","1":"16.00"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"17.00","1":"17.00"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"18.00","1":"18.00"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"17.00","1":"17.00"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"18.00","1":"18.00"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"17.00","1":"17.00"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"17.60","1":"17.60"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"17.00","1":"17.00"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"16.85","1":"16.85"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"16.00","1":"16.00"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"15.50","1":"15.50"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"16.30","1":"16.30"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"15.30","1":"15.30"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"14.30","1":"14.30"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"14.30","1":"14.30"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"15.25","1":"15.25"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"15.50","1":"15.50"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"15.20","1":"15.20"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"16.20","1":"16.20"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"16.79","1":"16.79"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"15.81","1":"15.81"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"14.82","1":"14.82"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"13.82","1":"13.82"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"13.17","1":"13.17"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"13.70","1":"13.70"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"13.70","1":"13.70"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"13.99","1":"13.99"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"13.50","1":"13.50"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"12.82","1":"12.82"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"11.82","1":"11.82"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"12.48","1":"12.48"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"13.35","1":"13.35"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"13.98","1":"13.98"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"14.49","1":"14.49"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"14.50","1":"14.50"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"13.91","1":"13.91"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"13.91","1":"13.91"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"13.85","1":"13.85"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"14.00","1":"14.00"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"13.50","1":"13.50"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"14.40","1":"14.40"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"13.41","1":"13.41"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"12.41","1":"12.41"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"12.30","1":"12.30"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"12.20","1":"12.20"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"13.03","1":"13.03"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"13.27","1":"13.27"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"13.00","1":"13.00"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"13.90","1":"13.90"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"14.06","1":"14.06"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"14.80","1":"14.80"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"14.20","1":"14.20"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"15.12","1":"15.12"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"15.24","1":"15.24"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"15.94","1":"15.94"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"15.53","1":"15.53"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"16.07","1":"16.07"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"16.11","1":"16.11"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"15.55","1":"15.55"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"16.38","1":"16.38"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"15.38","1":"15.38"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"15.71","1":"15.71"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"16.70","1":"16.70"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"17.47","1":"17.47"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"18.10","1":"18.10"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"17.10","1":"17.10"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"17.50","1":"17.50"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"16.65","1":"16.65"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"17.49","1":"17.49"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"17.28","1":"17.28"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"17.60","1":"17.60"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"18.50","1":"18.50"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"17.55","1":"17.55"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"18.46","1":"18.46"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"19.30","1":"19.30"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"18.30","1":"18.30"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"19.30","1":"19.30"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"19.09","1":"19.09"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"19.53","1":"19.53"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"19.53","1":"19.53"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"19.30","1":"19.30"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"18.30","1":"18.30"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"18.73","1":"18.73"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"18.40","1":"18.40"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"18.34","1":"18.34"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"19.34","1":"19.34"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"20.27","1":"20.27"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"21.28","1":"21.28"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"22.34","1":"22.34"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"23.45","1":"23.45"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"23.10","1":"23.10"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"21.95","1":"21.95"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"20.97","1":"20.97"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"20.50","1":"20.50"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"20.73","1":"20.73"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"19.82","1":"19.82"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"20.82","1":"20.82"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"21.49","1":"21.49"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"21.24","1":"21.24"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"21.55","1":"21.55"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"21.00","1":"21.00"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"21.16","1":"21.16"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"20.11","1":"20.11"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"19.59","1":"19.59"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"18.70","1":"18.70"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"18.58","1":"18.58"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"19.25","1":"19.25"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"19.85","1":"19.85"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"19.50","1":"19.50"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"18.51","1":"18.51"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"18.64","1":"18.64"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"19.56","1":"19.56"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"20.56","1":"20.56"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"19.54","1":"19.54"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"20.50","1":"20.50"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"19.93","1":"19.93"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"20.55","1":"20.55"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"21.57","1":"21.57"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"22.64","1":"22.64"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"23.77","1":"23.77"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"24.95","1":"24.95"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"26.19","1":"26.19"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"27.49","1":"27.49"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"26.08","1":"26.08"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"27.51","1":"27.51"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"29.02","1":"29.02"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"30.61","1":"30.61"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"32.29","1":"32.29"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"34.06","1":"34.06"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"35.93","1":"35.93"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"37.90","1":"37.90"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"39.98","1":"39.98"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"42.17","1":"42.17"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"40.45","1":"40.45"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"41.59","1":"41.59"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"39.10","1":"39.10"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"36.76","1":"36.76"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"34.56","1":"34.56"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"32.78","1":"32.78"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"32.57","1":"32.57"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"34.52","1":"34.52"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"35.60","1":"35.60"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"35.10","1":"35.10"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"32.96","1":"32.96"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"33.00","1":"33.00"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"31.61","1":"31.61"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"30.32","1":"30.32"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"28.35","1":"28.35"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"27.20","1":"27.20"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"25.50","1":"25.50"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"25.62","1":"25.62"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"27.28","1":"27.28"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"28.85","1":"28.85"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"28.50","1":"28.50"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"28.60","1":"28.60"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"28.51","1":"28.51"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"26.52","1":"26.52"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"26.99","1":"26.99"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"25.20","1":"25.20"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"23.44","1":"23.44"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"22.14","1":"22.14"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"20.48","1":"20.48"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"18.95","1":"18.95"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"17.53","1":"17.53"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"16.75","1":"16.75"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"17.99","1":"17.99"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"16.67","1":"16.67"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"17.00","1":"17.00"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"17.00","1":"17.00"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"17.50","1":"17.50"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"18.47","1":"18.47"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"19.51","1":"19.51"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"20.50","1":"20.50"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"19.94","1":"19.94"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"18.45","1":"18.45"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"18.45","1":"18.45"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"17.50","1":"17.50"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"18.81","1":"18.81"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"20.21","1":"20.21"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"21.72","1":"21.72"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"23.34","1":"23.34"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"22.63","1":"22.63"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"22.51","1":"22.51"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"23.40","1":"23.40"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"22.90","1":"22.90"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"21.34","1":"21.34"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"22.30","1":"22.30"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"22.60","1":"22.60"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"21.22","1":"21.22"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"21.00","1":"21.00"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"20.20","1":"20.20"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"20.25","1":"20.25"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"21.60","1":"21.60"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"22.00","1":"22.00"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"21.68","1":"21.68"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"22.80","1":"22.80"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"23.25","1":"23.25"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"22.00","1":"22.00"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"23.65","1":"23.65"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"23.84","1":"23.84"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"22.90","1":"22.90"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"22.59","1":"22.59"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"23.32","1":"23.32"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"22.53","1":"22.53"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"23.11","1":"23.11"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"23.13","1":"23.13"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"23.77","1":"23.77"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"25.55","1":"25.55"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"27.46","1":"27.46"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"27.56","1":"27.56"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"29.59","1":"29.59"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"31.22","1":"31.22"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"31.47","1":"31.47"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"30.89","1":"30.89"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"29.91","1":"29.91"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"28.28","1":"28.28"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"27.40","1":"27.40"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"26.13","1":"26.13"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"28.08","1":"28.08"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"29.86","1":"29.86"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"28.53","1":"28.53"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"28.33","1":"28.33"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"27.25","1":"27.25"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"29.29","1":"29.29"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"29.00","1":"29.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"27.26","1":"27.26"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"27.25","1":"27.25"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"26.44","1":"26.44"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"26.90","1":"26.90"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"27.25","1":"27.25"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"26.37","1":"26.37"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"27.14","1":"27.14"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"27.04","1":"27.04"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"28.24","1":"28.24"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"28.50","1":"28.50"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"27.45","1":"27.45"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"27.61","1":"27.61"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"27.48","1":"27.48"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"27.06","1":"27.06"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"27.00","1":"27.00"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"28.00","1":"28.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"28.44","1":"28.44"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"28.00","1":"28.00"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"27.82","1":"27.82"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"27.28","1":"27.28"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"27.99","1":"27.99"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"27.00","1":"27.00"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"27.06","1":"27.06"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"27.80","1":"27.80"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"27.31","1":"27.31"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"27.18","1":"27.18"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"29.21","1":"29.21"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"28.61","1":"28.61"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"28.50","1":"28.50"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"27.79","1":"27.79"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"27.07","1":"27.07"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"27.13","1":"27.13"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"27.06","1":"27.06"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"27.25","1":"27.25"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"26.83","1":"26.83"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"28.84","1":"28.84"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"28.28","1":"28.28"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"27.92","1":"27.92"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"27.50","1":"27.50"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"27.50","1":"27.50"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"27.38","1":"27.38"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"27.12","1":"27.12"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"27.93","1":"27.93"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"27.75","1":"27.75"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"27.51","1":"27.51"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"28.00","1":"28.00"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"27.97","1":"27.97"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"29.20","1":"29.20"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"31.39","1":"31.39"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"33.74","1":"33.74"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"35.39","1":"35.39"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"36.60","1":"36.60"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"37.75","1":"37.75"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"34.98","1":"34.98"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"33.50","1":"33.50"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"33.50","1":"33.50"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"35.27","1":"35.27"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"35.70","1":"35.70"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"35.12","1":"35.12"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"33.90","1":"33.90"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"34.95","1":"34.95"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"34.50","1":"34.50"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"35.80","1":"35.80"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"34.25","1":"34.25"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"34.89","1":"34.89"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"33.33","1":"33.33"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"30.85","1":"30.85"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"31.00","1":"31.00"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"28.92","1":"28.92"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"30.89","1":"30.89"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"29.01","1":"29.01"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"27.70","1":"27.70"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"28.05","1":"28.05"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"28.10","1":"28.10"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"29.55","1":"29.55"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"29.60","1":"29.60"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"30.00","1":"30.00"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"29.65","1":"29.65"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"30.00","1":"30.00"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"30.00","1":"30.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"29.02","1":"29.02"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"27.04","1":"27.04"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"29.00","1":"29.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"29.99","1":"29.99"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"28.50","1":"28.50"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"27.99","1":"27.99"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"27.07","1":"27.07"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"27.00","1":"27.00"},{"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":"27.50","1":"27.50"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"26.99","1":"26.99"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"26.00","1":"26.00"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"27.00","1":"27.00"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"25.82","1":"25.82"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"27.00","1":"27.00"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"27.07","1":"27.07"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"27.99","1":"27.99"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"29.89","1":"29.89"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"29.00","1":"29.00"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"29.00","1":"29.00"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"28.34","1":"28.34"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"27.85","1":"27.85"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"28.00","1":"28.00"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"29.00","1":"29.00"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"31.17","1":"31.17"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"33.50","1":"33.50"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"34.46","1":"34.46"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"34.60","1":"34.60"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"33.54","1":"33.54"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"33.59","1":"33.59"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"36.10","1":"36.10"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"37.20","1":"37.20"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"34.58","1":"34.58"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"36.91","1":"36.91"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"36.50","1":"36.50"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"37.05","1":"37.05"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"38.05","1":"38.05"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"40.90","1":"40.90"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"41.00","1":"41.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"39.38","1":"39.38"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"38.17","1":"38.17"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"37.98","1":"37.98"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"36.21","1":"36.21"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"37.50","1":"37.50"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"36.58","1":"36.58"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"36.90","1":"36.90"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"35.76","1":"35.76"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"36.57","1":"36.57"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"36.00","1":"36.00"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"36.00","1":"36.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"35.01","1":"35.01"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"36.00","1":"36.00"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"35.99","1":"35.99"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"34.51","1":"34.51"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"35.03","1":"35.03"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"34.43","1":"34.43"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"35.97","1":"35.97"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"35.70","1":"35.70"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"35.49","1":"35.49"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"37.36","1":"37.36"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"35.88","1":"35.88"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"35.50","1":"35.50"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"35.00","1":"35.00"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"35.00","1":"35.00"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"35.00","1":"35.00"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"33.52","1":"33.52"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"33.24","1":"33.24"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"32.05","1":"32.05"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"34.37","1":"34.37"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"33.10","1":"33.10"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"31.61","1":"31.61"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"29.84","1":"29.84"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"31.00","1":"31.00"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"31.00","1":"31.00"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"30.01","1":"30.01"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"31.30","1":"31.30"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"31.00","1":"31.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"30.50","1":"30.50"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"30.00","1":"30.00"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"31.00","1":"31.00"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"30.67","1":"30.67"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"28.37","1":"28.37"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"28.80","1":"28.80"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"29.87","1":"29.87"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"27.70","1":"27.70"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"28.80","1":"28.80"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"28.01","1":"28.01"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"28.00","1":"28.00"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"27.26","1":"27.26"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"27.90","1":"27.90"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"27.49","1":"27.49"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"27.50","1":"27.50"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"25.58","1":"25.58"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"26.00","1":"26.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"26.08","1":"26.08"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"25.01","1":"25.01"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"24.45","1":"24.45"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"25.50","1":"25.50"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"24.57","1":"24.57"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"23.71","1":"23.71"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"23.80","1":"23.80"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"24.00","1":"24.00"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"24.09","1":"24.09"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"23.18","1":"23.18"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"23.50","1":"23.50"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"23.50","1":"23.50"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"23.19","1":"23.19"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"22.78","1":"22.78"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"23.59","1":"23.59"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"24.00","1":"24.00"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"23.49","1":"23.49"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"22.50","1":"22.50"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"23.00","1":"23.00"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"22.79","1":"22.79"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"24.49","1":"24.49"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"25.99","1":"25.99"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"25.00","1":"25.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"25.92","1":"25.92"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"26.00","1":"26.00"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"26.83","1":"26.83"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"27.05","1":"27.05"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"28.03","1":"28.03"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"28.01","1":"28.01"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"28.00","1":"28.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"27.99","1":"27.99"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"28.50","1":"28.50"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"28.00","1":"28.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"28.00","1":"28.00"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"27.90","1":"27.90"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"28.50","1":"28.50"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"28.00","1":"28.00"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"28.69","1":"28.69"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"26.83","1":"26.83"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"26.75","1":"26.75"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"26.76","1":"26.76"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"26.00","1":"26.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"26.92","1":"26.92"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"27.20","1":"27.20"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"28.00","1":"28.00"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"26.88","1":"26.88"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"28.72","1":"28.72"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"30.62","1":"30.62"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"31.25","1":"31.25"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"32.90","1":"32.90"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"31.28","1":"31.28"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"29.18","1":"29.18"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"29.78","1":"29.78"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"31.51","1":"31.51"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"32.00","1":"32.00"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"30.82","1":"30.82"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"30.11","1":"30.11"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"29.17","1":"29.17"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"29.98","1":"29.98"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"29.57","1":"29.57"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"29.50","1":"29.50"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"30.80","1":"30.80"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"30.16","1":"30.16"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"29.42","1":"29.42"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"29.18","1":"29.18"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"29.00","1":"29.00"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"28.79","1":"28.79"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"28.95","1":"28.95"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"28.79","1":"28.79"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"28.50","1":"28.50"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"28.55","1":"28.55"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"29.00","1":"29.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"28.00","1":"28.00"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"28.02","1":"28.02"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"28.43","1":"28.43"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"28.74","1":"28.74"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"30.03","1":"30.03"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"28.10","1":"28.10"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"28.84","1":"28.84"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"28.12","1":"28.12"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"28.06","1":"28.06"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"27.99","1":"27.99"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"28.05","1":"28.05"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"27.61","1":"27.61"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"27.99","1":"27.99"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"27.25","1":"27.25"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"27.11","1":"27.11"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"27.00","1":"27.00"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"27.00","1":"27.00"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"26.80","1":"26.80"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"26.75","1":"26.75"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"26.02","1":"26.02"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"26.25","1":"26.25"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"26.15","1":"26.15"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"27.00","1":"27.00"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"26.55","1":"26.55"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"26.89","1":"26.89"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"26.25","1":"26.25"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"24.35","1":"24.35"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"24.54","1":"24.54"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"24.49","1":"24.49"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"24.89","1":"24.89"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"23.31","1":"23.31"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"22.39","1":"22.39"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"21.11","1":"21.11"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"20.13","1":"20.13"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"20.95","1":"20.95"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"20.41","1":"20.41"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"21.38","1":"21.38"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"21.45","1":"21.45"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"21.49","1":"21.49"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"20.53","1":"20.53"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"21.50","1":"21.50"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"20.00","1":"20.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"19.61","1":"19.61"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"19.55","1":"19.55"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"19.88","1":"19.88"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"19.20","1":"19.20"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"19.90","1":"19.90"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"19.99","1":"19.99"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"20.73","1":"20.73"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"19.89","1":"19.89"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"19.00","1":"19.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"19.70","1":"19.70"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"19.69","1":"19.69"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"19.02","1":"19.02"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"19.43","1":"19.43"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"19.59","1":"19.59"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"19.31","1":"19.31"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"19.25","1":"19.25"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"18.99","1":"18.99"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"18.90","1":"18.90"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"18.99","1":"18.99"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"18.90","1":"18.90"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"18.60","1":"18.60"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"18.50","1":"18.50"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"19.00","1":"19.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"18.00","1":"18.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"17.30","1":"17.30"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"17.89","1":"17.89"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"17.95","1":"17.95"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"17.75","1":"17.75"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"18.20","1":"18.20"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"16.99","1":"16.99"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"17.00","1":"17.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"17.30","1":"17.30"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"16.12","1":"16.12"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"16.80","1":"16.80"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"17.60","1":"17.60"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"17.99","1":"17.99"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"17.96","1":"17.96"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"17.98","1":"17.98"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"18.37","1":"18.37"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"18.40","1":"18.40"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"17.02","1":"17.02"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"17.00","1":"17.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"17.00","1":"17.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"17.49","1":"17.49"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"18.80","1":"18.80"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"20.21","1":"20.21"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"21.72","1":"21.72"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"21.11","1":"21.11"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"20.32","1":"20.32"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"19.16","1":"19.16"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"19.25","1":"19.25"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"19.00","1":"19.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"19.00","1":"19.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"19.98","1":"19.98"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"19.05","1":"19.05"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"18.50","1":"18.50"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"18.30","1":"18.30"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"18.80","1":"18.80"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"18.00","1":"18.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"19.30","1":"19.30"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"18.25","1":"18.25"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"18.50","1":"18.50"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"19.50","1":"19.50"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"18.50","1":"18.50"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"19.50","1":"19.50"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"19.10","1":"19.10"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"18.98","1":"18.98"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"18.78","1":"18.78"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"18.30","1":"18.30"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"18.20","1":"18.20"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"18.00","1":"18.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"18.30","1":"18.30"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"18.72","1":"18.72"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"17.75","1":"17.75"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"16.42","1":"16.42"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"16.50","1":"16.50"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"17.20","1":"17.20"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"17.00","1":"17.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"16.70","1":"16.70"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"17.01","1":"17.01"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"17.69","1":"17.69"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"17.59","1":"17.59"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"16.59","1":"16.59"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"15.50","1":"15.50"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"16.40","1":"16.40"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"16.25","1":"16.25"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"16.95","1":"16.95"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"17.25","1":"17.25"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"16.31","1":"16.31"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"17.39","1":"17.39"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"17.99","1":"17.99"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"18.00","1":"18.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"18.00","1":"18.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"17.02","1":"17.02"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"17.40","1":"17.40"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"17.00","1":"17.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"17.01","1":"17.01"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"16.80","1":"16.80"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"16.01","1":"16.01"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"16.05","1":"16.05"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"17.21","1":"17.21"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"15.92","1":"15.92"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"15.49","1":"15.49"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"14.80","1":"14.80"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"14.50","1":"14.50"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"15.00","1":"15.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"14.20","1":"14.20"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"14.10","1":"14.10"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"15.26","1":"15.26"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"15.50","1":"15.50"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"15.94","1":"15.94"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"15.00","1":"15.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"16.12","1":"16.12"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"15.00","1":"15.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"14.75","1":"14.75"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"15.30","1":"15.30"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"14.60","1":"14.60"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"14.85","1":"14.85"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"14.55","1":"14.55"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"15.64","1":"15.64"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"16.74","1":"16.74"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"16.25","1":"16.25"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"17.35","1":"17.35"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"17.07","1":"17.07"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"16.87","1":"16.87"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"16.80","1":"16.80"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"15.89","1":"15.89"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"15.00","1":"15.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"15.00","1":"15.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"15.79","1":"15.79"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"15.72","1":"15.72"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"15.72","1":"15.72"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"16.40","1":"16.40"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"15.60","1":"15.60"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"15.84","1":"15.84"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"16.50","1":"16.50"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"16.00","1":"16.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"16.00","1":"16.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"15.85","1":"15.85"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"15.99","1":"15.99"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"15.70","1":"15.70"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"15.55","1":"15.55"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"15.50","1":"15.50"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"15.50","1":"15.50"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"15.50","1":"15.50"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"15.12","1":"15.12"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"15.15","1":"15.15"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"16.28","1":"16.28"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"16.88","1":"16.88"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"15.91","1":"15.91"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"15.55","1":"15.55"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"15.50","1":"15.50"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"15.51","1":"15.51"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"15.75","1":"15.75"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"16.34","1":"16.34"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"15.40","1":"15.40"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"15.00","1":"15.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"15.00","1":"15.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"15.40","1":"15.40"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"14.70","1":"14.70"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"13.90","1":"13.90"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"13.61","1":"13.61"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"14.49","1":"14.49"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"13.90","1":"13.90"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"14.30","1":"14.30"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"14.40","1":"14.40"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"14.35","1":"14.35"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"14.00","1":"14.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"14.19","1":"14.19"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"14.00","1":"14.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"14.25","1":"14.25"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"13.75","1":"13.75"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"13.70","1":"13.70"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"14.00","1":"14.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"14.00","1":"14.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"14.00","1":"14.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"13.75","1":"13.75"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"14.40","1":"14.40"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"13.62","1":"13.62"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"13.90","1":"13.90"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"14.69","1":"14.69"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"14.69","1":"14.69"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"13.70","1":"13.70"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"13.00","1":"13.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"13.00","1":"13.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"12.07","1":"12.07"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"12.90","1":"12.90"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"12.90","1":"12.90"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"13.39","1":"13.39"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"13.85","1":"13.85"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"13.90","1":"13.90"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"12.90","1":"12.90"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"12.90","1":"12.90"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"11.90","1":"11.90"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"12.49","1":"12.49"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"11.41","1":"11.41"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"11.41","1":"11.41"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"12.00","1":"12.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"11.99","1":"11.99"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"11.80","1":"11.80"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"12.79","1":"12.79"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"13.49","1":"13.49"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"13.00","1":"13.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"13.10","1":"13.10"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"12.55","1":"12.55"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"12.95","1":"12.95"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"12.50","1":"12.50"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"11.80","1":"11.80"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"12.80","1":"12.80"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"13.45","1":"13.45"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"12.45","1":"12.45"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"12.00","1":"12.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"11.00","1":"11.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"11.40","1":"11.40"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"11.20","1":"11.20"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"12.20","1":"12.20"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"12.89","1":"12.89"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"12.05","1":"12.05"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"12.00","1":"12.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"12.45","1":"12.45"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"12.75","1":"12.75"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"12.00","1":"12.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"11.50","1":"11.50"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"11.75","1":"11.75"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"12.00","1":"12.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"11.75","1":"11.75"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"12.00","1":"12.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"11.00","1":"11.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"11.25","1":"11.25"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"10.66","1":"10.66"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"10.51","1":"10.51"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"10.80","1":"10.80"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"11.36","1":"11.36"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"10.82","1":"10.82"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"10.94","1":"10.94"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"10.96","1":"10.96"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"10.00","1":"10.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"10.40","1":"10.40"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"9.50","1":"9.50"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"9.50","1":"9.50"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"10.25","1":"10.25"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"10.20","1":"10.20"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"10.00","1":"10.00"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"10.31","1":"10.31"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"10.30","1":"10.30"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"10.30","1":"10.30"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"10.95","1":"10.95"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"11.14","1":"11.14"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"10.37","1":"10.37"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"10.37","1":"10.37"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"11.32","1":"11.32"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"10.32","1":"10.32"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"10.50","1":"10.50"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"11.23","1":"11.23"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"11.23","1":"11.23"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"11.00","1":"11.00"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"11.27","1":"11.27"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"11.30","1":"11.30"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"11.24","1":"11.24"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"11.00","1":"11.00"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"10.99","1":"10.99"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"11.00","1":"11.00"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"11.15","1":"11.15"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"10.74","1":"10.74"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"10.74","1":"10.74"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"10.60","1":"10.60"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"10.66","1":"10.66"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"10.60","1":"10.60"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"11.30","1":"11.30"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"10.29","1":"10.29"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"10.25","1":"10.25"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"10.66","1":"10.66"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"10.50","1":"10.50"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"10.63","1":"10.63"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"10.23","1":"10.23"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"10.02","1":"10.02"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"10.00","1":"10.00"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"9.99","1":"9.99"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"10.19","1":"10.19"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"10.02","1":"10.02"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"10.00","1":"10.00"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"10.20","1":"10.20"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"10.20","1":"10.20"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"10.20","1":"10.20"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"10.20","1":"10.20"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"10.50","1":"10.50"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"10.50","1":"10.50"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"10.30","1":"10.30"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"10.40","1":"10.40"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"10.30","1":"10.30"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"10.30","1":"10.30"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"10.20","1":"10.20"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"10.20","1":"10.20"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"10.10","1":"10.10"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"10.30","1":"10.30"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"9.66","1":"9.66"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"9.61","1":"9.61"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"9.90","1":"9.90"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"9.70","1":"9.70"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"10.25","1":"10.25"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"10.39","1":"10.39"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"10.25","1":"10.25"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"10.12","1":"10.12"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"11.30","1":"11.30"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"12.30","1":"12.30"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"13.30","1":"13.30"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"13.99","1":"13.99"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"13.00","1":"13.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"12.00","1":"12.00"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"11.95","1":"11.95"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"11.36","1":"11.36"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"11.98","1":"11.98"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"12.08","1":"12.08"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"12.49","1":"12.49"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"11.78","1":"11.78"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"12.44","1":"12.44"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"12.50","1":"12.50"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"12.50","1":"12.50"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"11.65","1":"11.65"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"13.40","1":"13.40"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"14.41","1":"14.41"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"15.04","1":"15.04"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"15.61","1":"15.61"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"16.28","1":"16.28"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"16.50","1":"16.50"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"15.50","1":"15.50"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"15.30","1":"15.30"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"14.90","1":"14.90"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"16.02","1":"16.02"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"16.89","1":"16.89"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"17.50","1":"17.50"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"17.98","1":"17.98"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"18.00","1":"18.00"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"17.65","1":"17.65"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"17.40","1":"17.40"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"18.05","1":"18.05"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"17.80","1":"17.80"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"18.70","1":"18.70"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"18.13","1":"18.13"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"16.85","1":"16.85"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"16.92","1":"16.92"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"17.23","1":"17.23"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"17.50","1":"17.50"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"16.19","1":"16.19"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"14.98","1":"14.98"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"15.00","1":"15.00"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"15.60","1":"15.60"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"15.59","1":"15.59"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"15.99","1":"15.99"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"15.73","1":"15.73"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"16.80","1":"16.80"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"17.00","1":"17.00"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"15.73","1":"15.73"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"14.63","1":"14.63"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"14.63","1":"14.63"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"13.53","1":"13.53"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"13.53","1":"13.53"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"13.04","1":"13.04"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"13.19","1":"13.19"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"12.68","1":"12.68"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"12.68","1":"12.68"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"12.00","1":"12.00"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"12.00","1":"12.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"12.25","1":"12.25"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"12.79","1":"12.79"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"12.80","1":"12.80"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"13.00","1":"13.00"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"13.00","1":"13.00"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"13.10","1":"13.10"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"14.08","1":"14.08"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"14.80","1":"14.80"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"13.70","1":"13.70"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"12.67","1":"12.67"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"12.17","1":"12.17"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"12.60","1":"12.60"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"11.65","1":"11.65"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"12.65","1":"12.65"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"13.25","1":"13.25"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"13.25","1":"13.25"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"13.42","1":"13.42"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"13.98","1":"13.98"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"13.15","1":"13.15"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"13.70","1":"13.70"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"14.00","1":"14.00"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"13.60","1":"13.60"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"12.65","1":"12.65"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"12.01","1":"12.01"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"12.00","1":"12.00"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"11.99","1":"11.99"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"11.60","1":"11.60"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"11.20","1":"11.20"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"12.20","1":"12.20"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"13.00","1":"13.00"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"12.50","1":"12.50"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"12.50","1":"12.50"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"12.00","1":"12.00"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"12.25","1":"12.25"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"12.03","1":"12.03"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"12.27","1":"12.27"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"11.65","1":"11.65"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"12.49","1":"12.49"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"11.50","1":"11.50"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"11.00","1":"11.00"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"11.00","1":"11.00"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"12.00","1":"12.00"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"12.50","1":"12.50"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"12.50","1":"12.50"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"12.50","1":"12.50"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"12.11","1":"12.11"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"13.11","1":"13.11"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"12.85","1":"12.85"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"13.30","1":"13.30"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"14.00","1":"14.00"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"15.05","1":"15.05"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"14.18","1":"14.18"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"14.00","1":"14.00"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"12.95","1":"12.95"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"12.89","1":"12.89"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"13.30","1":"13.30"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"13.30","1":"13.30"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"13.30","1":"13.30"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"12.45","1":"12.45"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"12.49","1":"12.49"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"12.12","1":"12.12"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"12.12","1":"12.12"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"12.12","1":"12.12"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"12.80","1":"12.80"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"11.75","1":"11.75"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"11.75","1":"11.75"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"12.50","1":"12.50"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"12.22","1":"12.22"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"11.85","1":"11.85"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"11.75","1":"11.75"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"11.75","1":"11.75"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"11.50","1":"11.50"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"11.34","1":"11.34"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"11.34","1":"11.34"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"11.50","1":"11.50"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"12.10","1":"12.10"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"13.19","1":"13.19"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"14.38","1":"14.38"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"12.99","1":"12.99"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"12.18","1":"12.18"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"11.83","1":"11.83"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"12.23","1":"12.23"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"12.96","1":"12.96"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"12.50","1":"12.50"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"12.88","1":"12.88"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"13.11","1":"13.11"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"12.25","1":"12.25"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"12.00","1":"12.00"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"12.00","1":"12.00"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"13.20","1":"13.20"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"14.52","1":"14.52"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"15.97","1":"15.97"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"17.57","1":"17.57"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"19.33","1":"19.33"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"19.85","1":"19.85"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"17.87","1":"17.87"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"16.54","1":"16.54"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"15.84","1":"15.84"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"17.42","1":"17.42"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"16.99","1":"16.99"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"16.27","1":"16.27"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"16.50","1":"16.50"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"16.07","1":"16.07"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"15.98","1":"15.98"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"15.68","1":"15.68"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"15.90","1":"15.90"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"15.43","1":"15.43"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"15.25","1":"15.25"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"15.50","1":"15.50"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"16.78","1":"16.78"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"15.68","1":"15.68"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"15.86","1":"15.86"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"17.02","1":"17.02"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"16.32","1":"16.32"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"16.62","1":"16.62"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"15.95","1":"15.95"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"15.58","1":"15.58"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"14.78","1":"14.78"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"14.93","1":"14.93"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"14.68","1":"14.68"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"14.20","1":"14.20"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"14.30","1":"14.30"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"14.74","1":"14.74"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"15.56","1":"15.56"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"15.01","1":"15.01"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"14.65","1":"14.65"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"15.16","1":"15.16"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"15.50","1":"15.50"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"14.86","1":"14.86"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"14.78","1":"14.78"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"14.50","1":"14.50"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"14.31","1":"14.31"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"14.95","1":"14.95"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"14.57","1":"14.57"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"15.24","1":"15.24"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"15.24","1":"15.24"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"14.50","1":"14.50"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"14.11","1":"14.11"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"14.00","1":"14.00"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"14.30","1":"14.30"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"14.10","1":"14.10"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"14.06","1":"14.06"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"14.05","1":"14.05"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"14.71","1":"14.71"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"13.38","1":"13.38"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"13.65","1":"13.65"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"14.00","1":"14.00"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"14.15","1":"14.15"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"14.10","1":"14.10"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"14.10","1":"14.10"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"14.02","1":"14.02"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"14.48","1":"14.48"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"14.27","1":"14.27"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"14.27","1":"14.27"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"14.27","1":"14.27"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"13.04","1":"13.04"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"14.00","1":"14.00"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"14.00","1":"14.00"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"15.34","1":"15.34"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"14.93","1":"14.93"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"15.00","1":"15.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"14.23","1":"14.23"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"14.00","1":"14.00"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"14.19","1":"14.19"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"14.15","1":"14.15"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"15.57","1":"15.57"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"17.13","1":"17.13"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"18.84","1":"18.84"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"18.61","1":"18.61"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"18.89","1":"18.89"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"17.00","1":"17.00"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"16.44","1":"16.44"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"15.18","1":"15.18"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"15.08","1":"15.08"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"14.61","1":"14.61"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"15.20","1":"15.20"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"14.51","1":"14.51"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"14.77","1":"14.77"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"15.23","1":"15.23"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"15.25","1":"15.25"}]}