{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"39.90","1":"39.90"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"39.11","1":"39.11"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"40.00","1":"40.00"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"39.13","1":"39.13"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"39.54","1":"39.54"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"39.99","1":"39.99"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"39.30","1":"39.30"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"39.80","1":"39.80"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"39.75","1":"39.75"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"39.50","1":"39.50"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"39.73","1":"39.73"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"39.41","1":"39.41"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"39.00","1":"39.00"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"39.65","1":"39.65"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"39.85","1":"39.85"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"39.20","1":"39.20"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"39.10","1":"39.10"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"39.00","1":"39.00"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"39.50","1":"39.50"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"39.00","1":"39.00"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"39.00","1":"39.00"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"39.50","1":"39.50"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"40.50","1":"40.50"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"39.50","1":"39.50"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"38.68","1":"38.68"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"39.50","1":"39.50"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"39.20","1":"39.20"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"39.50","1":"39.50"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"40.10","1":"40.10"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"40.99","1":"40.99"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"42.00","1":"42.00"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"42.00","1":"42.00"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"42.30","1":"42.30"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"41.00","1":"41.00"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"39.70","1":"39.70"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"39.00","1":"39.00"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"38.50","1":"38.50"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"38.50","1":"38.50"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"37.70","1":"37.70"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"39.00","1":"39.00"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"38.10","1":"38.10"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"38.50","1":"38.50"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"38.05","1":"38.05"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"38.75","1":"38.75"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"38.47","1":"38.47"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"38.78","1":"38.78"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"38.50","1":"38.50"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"39.50","1":"39.50"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"39.48","1":"39.48"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"39.50","1":"39.50"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"39.25","1":"39.25"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"39.90","1":"39.90"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"39.90","1":"39.90"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"39.00","1":"39.00"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"38.90","1":"38.90"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"36.96","1":"36.96"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"37.00","1":"37.00"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"35.15","1":"35.15"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"35.05","1":"35.05"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"36.80","1":"36.80"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"38.55","1":"38.55"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"37.00","1":"37.00"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"37.00","1":"37.00"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"37.00","1":"37.00"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"37.00","1":"37.00"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"38.70","1":"38.70"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"36.77","1":"36.77"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"35.00","1":"35.00"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"35.00","1":"35.00"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"34.00","1":"34.00"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"35.00","1":"35.00"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"34.50","1":"34.50"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"35.35","1":"35.35"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"35.00","1":"35.00"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"33.65","1":"33.65"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"35.33","1":"35.33"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"33.95","1":"33.95"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"33.00","1":"33.00"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"31.35","1":"31.35"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"31.35","1":"31.35"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"29.79","1":"29.79"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"29.51","1":"29.51"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"30.00","1":"30.00"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"29.50","1":"29.50"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"30.25","1":"30.25"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"30.50","1":"30.50"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"31.59","1":"31.59"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"32.44","1":"32.44"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"32.99","1":"32.99"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"33.85","1":"33.85"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"33.28","1":"33.28"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"31.65","1":"31.65"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"30.07","1":"30.07"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"31.57","1":"31.57"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"32.00","1":"32.00"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"31.00","1":"31.00"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"31.00","1":"31.00"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"31.00","1":"31.00"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"32.40","1":"32.40"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"32.80","1":"32.80"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"33.00","1":"33.00"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"31.80","1":"31.80"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"33.00","1":"33.00"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"33.00","1":"33.00"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"33.00","1":"33.00"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"32.85","1":"32.85"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"31.61","1":"31.61"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"32.49","1":"32.49"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"32.75","1":"32.75"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"32.90","1":"32.90"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"32.00","1":"32.00"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"32.00","1":"32.00"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"33.00","1":"33.00"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"33.50","1":"33.50"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"35.00","1":"35.00"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"35.00","1":"35.00"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"36.75","1":"36.75"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"36.00","1":"36.00"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"35.00","1":"35.00"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"35.25","1":"35.25"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"33.49","1":"33.49"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"35.16","1":"35.16"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"36.00","1":"36.00"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"35.95","1":"35.95"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"35.50","1":"35.50"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"35.01","1":"35.01"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"34.50","1":"34.50"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"32.85","1":"32.85"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"32.00","1":"32.00"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"31.50","1":"31.50"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"31.50","1":"31.50"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"31.99","1":"31.99"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"32.50","1":"32.50"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"31.50","1":"31.50"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"31.15","1":"31.15"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"30.22","1":"30.22"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"29.90","1":"29.90"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"31.39","1":"31.39"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"29.90","1":"29.90"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"29.50","1":"29.50"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"29.00","1":"29.00"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"30.41","1":"30.41"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"29.50","1":"29.50"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"30.97","1":"30.97"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"30.94","1":"30.94"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"29.83","1":"29.83"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"28.34","1":"28.34"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"26.93","1":"26.93"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"26.17","1":"26.17"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"24.98","1":"24.98"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"26.22","1":"26.22"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"27.00","1":"27.00"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"27.75","1":"27.75"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"28.95","1":"28.95"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"27.51","1":"27.51"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"27.00","1":"27.00"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"26.02","1":"26.02"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"27.30","1":"27.30"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"27.30","1":"27.30"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"25.95","1":"25.95"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"25.50","1":"25.50"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"25.50","1":"25.50"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"26.00","1":"26.00"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"27.30","1":"27.30"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"26.00","1":"26.00"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"24.70","1":"24.70"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"25.93","1":"25.93"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"26.99","1":"26.99"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"26.00","1":"26.00"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"26.00","1":"26.00"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"26.00","1":"26.00"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"24.70","1":"24.70"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"24.90","1":"24.90"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"25.50","1":"25.50"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"24.23","1":"24.23"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"25.44","1":"25.44"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"26.71","1":"26.71"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"28.00","1":"28.00"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"29.00","1":"29.00"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"27.55","1":"27.55"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"28.92","1":"28.92"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"29.00","1":"29.00"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"28.00","1":"28.00"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"26.61","1":"26.61"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"26.61","1":"26.61"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"27.94","1":"27.94"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"29.07","1":"29.07"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"30.52","1":"30.52"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"32.04","1":"32.04"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"33.24","1":"33.24"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"32.00","1":"32.00"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"32.90","1":"32.90"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"33.25","1":"33.25"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"34.00","1":"34.00"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"33.75","1":"33.75"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"33.75","1":"33.75"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"34.70","1":"34.70"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"34.00","1":"34.00"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"32.32","1":"32.32"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"32.10","1":"32.10"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"33.00","1":"33.00"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"33.50","1":"33.50"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"33.00","1":"33.00"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"33.00","1":"33.00"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"32.50","1":"32.50"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"32.10","1":"32.10"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"30.50","1":"30.50"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"32.00","1":"32.00"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"32.67","1":"32.67"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"33.25","1":"33.25"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"32.13","1":"32.13"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"31.75","1":"31.75"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"33.20","1":"33.20"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"33.20","1":"33.20"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"32.00","1":"32.00"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"33.60","1":"33.60"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"35.28","1":"35.28"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"34.00","1":"34.00"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"35.70","1":"35.70"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"35.50","1":"35.50"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"36.50","1":"36.50"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"36.50","1":"36.50"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"35.00","1":"35.00"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"36.74","1":"36.74"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"38.57","1":"38.57"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"36.85","1":"36.85"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"37.00","1":"37.00"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"35.15","1":"35.15"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"36.00","1":"36.00"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"35.25","1":"35.25"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"35.25","1":"35.25"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"35.50","1":"35.50"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"36.50","1":"36.50"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"38.09","1":"38.09"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"38.00","1":"38.00"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"37.10","1":"37.10"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"36.50","1":"36.50"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"36.48","1":"36.48"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"35.00","1":"35.00"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"33.50","1":"33.50"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"31.83","1":"31.83"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"32.30","1":"32.30"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"33.89","1":"33.89"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"32.20","1":"32.20"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"33.81","1":"33.81"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"35.50","1":"35.50"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"37.19","1":"37.19"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"38.00","1":"38.00"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"39.90","1":"39.90"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"38.00","1":"38.00"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"36.10","1":"36.10"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"35.00","1":"35.00"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"36.75","1":"36.75"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"35.10","1":"35.10"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"36.85","1":"36.85"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"35.25","1":"35.25"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"35.25","1":"35.25"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"34.00","1":"34.00"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"33.99","1":"33.99"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"35.68","1":"35.68"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"36.00","1":"36.00"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"34.73","1":"34.73"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"36.65","1":"36.65"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"38.00","1":"38.00"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"38.00","1":"38.00"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"36.11","1":"36.11"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"34.35","1":"34.35"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"32.64","1":"32.64"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"34.00","1":"34.00"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"35.00","1":"35.00"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"33.25","1":"33.25"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"31.59","1":"31.59"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"32.50","1":"32.50"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"30.88","1":"30.88"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"32.42","1":"32.42"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"33.80","1":"33.80"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"34.99","1":"34.99"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"33.25","1":"33.25"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"34.78","1":"34.78"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"33.05","1":"33.05"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"32.00","1":"32.00"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"31.28","1":"31.28"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"30.10","1":"30.10"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"28.61","1":"28.61"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"28.61","1":"28.61"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"28.61","1":"28.61"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"30.00","1":"30.00"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"29.90","1":"29.90"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"30.40","1":"30.40"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"28.88","1":"28.88"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"27.75","1":"27.75"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"28.00","1":"28.00"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"28.00","1":"28.00"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"28.00","1":"28.00"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"28.00","1":"28.00"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"28.00","1":"28.00"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"28.00","1":"28.00"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"28.00","1":"28.00"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"29.40","1":"29.40"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"28.50","1":"28.50"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"27.82","1":"27.82"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"28.00","1":"28.00"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"29.30","1":"29.30"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"28.00","1":"28.00"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"29.40","1":"29.40"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"28.00","1":"28.00"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"26.60","1":"26.60"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"27.93","1":"27.93"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"27.93","1":"27.93"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"28.99","1":"28.99"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"29.00","1":"29.00"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"27.60","1":"27.60"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"28.00","1":"28.00"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"28.00","1":"28.00"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"28.00","1":"28.00"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"27.00","1":"27.00"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"28.00","1":"28.00"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"26.60","1":"26.60"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"27.80","1":"27.80"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"26.50","1":"26.50"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"27.00","1":"27.00"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"27.00","1":"27.00"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"25.65","1":"25.65"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"26.50","1":"26.50"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"25.18","1":"25.18"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"26.00","1":"26.00"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"26.00","1":"26.00"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"27.30","1":"27.30"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"26.00","1":"26.00"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"26.00","1":"26.00"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"27.30","1":"27.30"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"27.50","1":"27.50"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"28.87","1":"28.87"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"27.43","1":"27.43"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"27.50","1":"27.50"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"26.13","1":"26.13"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"25.00","1":"25.00"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"26.25","1":"26.25"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"25.46","1":"25.46"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"24.20","1":"24.20"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"25.00","1":"25.00"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"24.80","1":"24.80"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"25.00","1":"25.00"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"23.75","1":"23.75"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"24.00","1":"24.00"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"24.00","1":"24.00"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"24.00","1":"24.00"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"24.50","1":"24.50"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"24.50","1":"24.50"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"23.28","1":"23.28"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"23.00","1":"23.00"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"24.15","1":"24.15"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"22.95","1":"22.95"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"24.00","1":"24.00"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"24.00","1":"24.00"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"25.20","1":"25.20"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"26.46","1":"26.46"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"25.50","1":"25.50"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"26.77","1":"26.77"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"27.50","1":"27.50"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"27.00","1":"27.00"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"26.00","1":"26.00"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"27.00","1":"27.00"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"27.05","1":"27.05"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"28.00","1":"28.00"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"28.00","1":"28.00"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"28.00","1":"28.00"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"29.38","1":"29.38"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"28.50","1":"28.50"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"27.50","1":"27.50"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"28.87","1":"28.87"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"28.00","1":"28.00"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"29.39","1":"29.39"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"28.10","1":"28.10"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"28.10","1":"28.10"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"28.25","1":"28.25"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"29.50","1":"29.50"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"30.95","1":"30.95"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"32.40","1":"32.40"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"32.40","1":"32.40"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"34.00","1":"34.00"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"34.00","1":"34.00"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"34.90","1":"34.90"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"35.00","1":"35.00"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"35.50","1":"35.50"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"37.27","1":"37.27"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"38.00","1":"38.00"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"39.39","1":"39.39"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"40.99","1":"40.99"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"42.00","1":"42.00"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"40.50","1":"40.50"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"40.00","1":"40.00"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"40.90","1":"40.90"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"42.50","1":"42.50"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"42.50","1":"42.50"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"42.40","1":"42.40"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"36.80","1":"36.80"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"37.00","1":"37.00"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"38.85","1":"38.85"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"38.00","1":"38.00"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"38.50","1":"38.50"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"36.75","1":"36.75"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"38.58","1":"38.58"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"38.00","1":"38.00"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"38.50","1":"38.50"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"40.00","1":"40.00"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"38.00","1":"38.00"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"35.91","1":"35.91"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"34.00","1":"34.00"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"35.50","1":"35.50"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"34.50","1":"34.50"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"36.74","1":"36.74"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"38.00","1":"38.00"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"39.00","1":"39.00"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"41.92","1":"41.92"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"41.00","1":"41.00"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"42.00","1":"42.00"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"42.75","1":"42.75"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"44.00","1":"44.00"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"40.75","1":"40.75"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"38.00","1":"38.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"40.85","1":"40.85"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"40.00","1":"40.00"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"41.75","1":"41.75"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"42.99","1":"42.99"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"44.50","1":"44.50"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"41.20","1":"41.20"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"40.26","1":"40.26"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"42.00","1":"42.00"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"41.00","1":"41.00"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"41.50","1":"41.50"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"43.50","1":"43.50"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"42.05","1":"42.05"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"42.00","1":"42.00"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"42.50","1":"42.50"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"42.01","1":"42.01"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"43.99","1":"43.99"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"42.88","1":"42.88"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"40.00","1":"40.00"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"37.00","1":"37.00"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"37.00","1":"37.00"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"35.50","1":"35.50"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"34.50","1":"34.50"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"35.00","1":"35.00"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"37.50","1":"37.50"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"37.00","1":"37.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"38.99","1":"38.99"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"37.51","1":"37.51"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"40.32","1":"40.32"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"43.34","1":"43.34"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"41.10","1":"41.10"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"40.10","1":"40.10"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"44.00","1":"44.00"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"43.00","1":"43.00"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"46.20","1":"46.20"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"46.30","1":"46.30"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"46.00","1":"46.00"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"46.00","1":"46.00"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"46.33","1":"46.33"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"46.75","1":"46.75"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"46.00","1":"46.00"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"45.00","1":"45.00"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"44.06","1":"44.06"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"43.00","1":"43.00"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"44.10","1":"44.10"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"44.33","1":"44.33"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"43.50","1":"43.50"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"43.00","1":"43.00"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"43.90","1":"43.90"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"45.44","1":"45.44"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"46.00","1":"46.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"46.50","1":"46.50"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"46.00","1":"46.00"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"46.99","1":"46.99"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"50.07","1":"50.07"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"50.03","1":"50.03"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"49.21","1":"49.21"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"49.06","1":"49.06"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"50.00","1":"50.00"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"51.99","1":"51.99"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"49.00","1":"49.00"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"48.19","1":"48.19"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"48.25","1":"48.25"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"49.50","1":"49.50"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"47.00","1":"47.00"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"47.50","1":"47.50"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"47.00","1":"47.00"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"47.90","1":"47.90"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"47.00","1":"47.00"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"46.63","1":"46.63"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"47.00","1":"47.00"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"48.50","1":"48.50"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"52.12","1":"52.12"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"55.55","1":"55.55"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"53.50","1":"53.50"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"50.50","1":"50.50"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"53.53","1":"53.53"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"50.82","1":"50.82"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"52.95","1":"52.95"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"50.44","1":"50.44"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"47.00","1":"47.00"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"50.00","1":"50.00"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"53.75","1":"53.75"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"54.00","1":"54.00"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"57.00","1":"57.00"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"58.06","1":"58.06"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"59.10","1":"59.10"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"53.78","1":"53.78"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"56.00","1":"56.00"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"58.00","1":"58.00"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"53.80","1":"53.80"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"56.99","1":"56.99"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"56.06","1":"56.06"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"53.50","1":"53.50"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"50.00","1":"50.00"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"50.00","1":"50.00"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"51.50","1":"51.50"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"50.17","1":"50.17"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"50.00","1":"50.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"50.00","1":"50.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"51.50","1":"51.50"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"51.70","1":"51.70"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"52.00","1":"52.00"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"53.80","1":"53.80"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"53.80","1":"53.80"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"53.50","1":"53.50"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"54.00","1":"54.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"53.00","1":"53.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"54.00","1":"54.00"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"58.05","1":"58.05"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"60.80","1":"60.80"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"62.64","1":"62.64"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"60.78","1":"60.78"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"57.53","1":"57.53"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"57.50","1":"57.50"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"57.50","1":"57.50"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"57.00","1":"57.00"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"58.50","1":"58.50"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"60.42","1":"60.42"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"57.15","1":"57.15"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"59.88","1":"59.88"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"57.98","1":"57.98"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"58.58","1":"58.58"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"58.75","1":"58.75"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"59.90","1":"59.90"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"60.50","1":"60.50"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"59.00","1":"59.00"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"59.00","1":"59.00"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"59.00","1":"59.00"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"57.29","1":"57.29"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"59.00","1":"59.00"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"56.50","1":"56.50"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"54.20","1":"54.20"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"50.14","1":"50.14"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"46.71","1":"46.71"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"49.85","1":"49.85"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"52.96","1":"52.96"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"51.00","1":"51.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"52.00","1":"52.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"54.01","1":"54.01"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"57.59","1":"57.59"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"53.86","1":"53.86"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"53.40","1":"53.40"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"57.31","1":"57.31"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"57.25","1":"57.25"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"57.66","1":"57.66"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"57.00","1":"57.00"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"54.10","1":"54.10"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"54.07","1":"54.07"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"53.80","1":"53.80"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"53.55","1":"53.55"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"54.00","1":"54.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"53.95","1":"53.95"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"52.00","1":"52.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"54.30","1":"54.30"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"55.05","1":"55.05"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"55.00","1":"55.00"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"54.96","1":"54.96"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"55.90","1":"55.90"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"53.39","1":"53.39"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"55.00","1":"55.00"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"55.00","1":"55.00"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"54.90","1":"54.90"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"56.00","1":"56.00"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"55.00","1":"55.00"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"53.55","1":"53.55"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"54.00","1":"54.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"54.00","1":"54.00"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"54.48","1":"54.48"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"54.50","1":"54.50"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"54.40","1":"54.40"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"52.00","1":"52.00"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"51.00","1":"51.00"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"52.00","1":"52.00"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"52.12","1":"52.12"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"49.36","1":"49.36"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"47.20","1":"47.20"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"48.70","1":"48.70"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"48.92","1":"48.92"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"50.80","1":"50.80"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"49.98","1":"49.98"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"51.00","1":"51.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"50.00","1":"50.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"52.50","1":"52.50"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"51.05","1":"51.05"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"54.00","1":"54.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"53.90","1":"53.90"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"54.00","1":"54.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"54.00","1":"54.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"55.00","1":"55.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"52.50","1":"52.50"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"55.00","1":"55.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"55.00","1":"55.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"55.00","1":"55.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"53.75","1":"53.75"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"53.99","1":"53.99"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"53.10","1":"53.10"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"52.00","1":"52.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"51.80","1":"51.80"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"52.00","1":"52.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"52.00","1":"52.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"50.60","1":"50.60"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"54.00","1":"54.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"52.50","1":"52.50"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"50.10","1":"50.10"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"50.10","1":"50.10"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"50.00","1":"50.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"49.00","1":"49.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"50.90","1":"50.90"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"50.75","1":"50.75"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"47.00","1":"47.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"47.00","1":"47.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"50.52","1":"50.52"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"50.50","1":"50.50"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"50.00","1":"50.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"52.10","1":"52.10"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"52.00","1":"52.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"52.00","1":"52.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"52.00","1":"52.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"52.00","1":"52.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"54.99","1":"54.99"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"51.00","1":"51.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"50.50","1":"50.50"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"51.50","1":"51.50"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"52.00","1":"52.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"52.52","1":"52.52"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"52.00","1":"52.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"53.25","1":"53.25"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"52.50","1":"52.50"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"52.50","1":"52.50"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"54.00","1":"54.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"54.00","1":"54.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"55.00","1":"55.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"55.90","1":"55.90"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"55.00","1":"55.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"56.50","1":"56.50"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"55.00","1":"55.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"54.99","1":"54.99"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"57.49","1":"57.49"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"53.51","1":"53.51"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"55.00","1":"55.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"57.00","1":"57.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"55.50","1":"55.50"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"55.00","1":"55.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"54.54","1":"54.54"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"55.00","1":"55.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"51.25","1":"51.25"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"51.00","1":"51.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"51.25","1":"51.25"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"51.00","1":"51.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"52.10","1":"52.10"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"49.25","1":"49.25"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"50.00","1":"50.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"50.00","1":"50.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"50.20","1":"50.20"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"52.00","1":"52.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"52.49","1":"52.49"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"52.95","1":"52.95"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"52.50","1":"52.50"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"51.80","1":"51.80"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"52.49","1":"52.49"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"52.00","1":"52.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"52.50","1":"52.50"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"52.00","1":"52.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"50.00","1":"50.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"51.51","1":"51.51"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"51.50","1":"51.50"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"53.51","1":"53.51"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"52.50","1":"52.50"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"54.00","1":"54.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"54.00","1":"54.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"54.00","1":"54.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"54.00","1":"54.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"53.00","1":"53.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"53.00","1":"53.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"53.00","1":"53.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"53.00","1":"53.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"53.00","1":"53.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"53.50","1":"53.50"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"51.25","1":"51.25"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"50.00","1":"50.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"48.00","1":"48.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"45.00","1":"45.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"46.49","1":"46.49"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"45.75","1":"45.75"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"46.49","1":"46.49"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"46.50","1":"46.50"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"49.00","1":"49.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"45.56","1":"45.56"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"48.97","1":"48.97"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"47.95","1":"47.95"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"48.00","1":"48.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"48.00","1":"48.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"45.00","1":"45.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"47.50","1":"47.50"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"46.04","1":"46.04"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"47.00","1":"47.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"45.13","1":"45.13"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"45.50","1":"45.50"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"48.85","1":"48.85"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"45.75","1":"45.75"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"47.50","1":"47.50"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"46.75","1":"46.75"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"45.50","1":"45.50"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"45.40","1":"45.40"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"46.50","1":"46.50"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"47.00","1":"47.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"47.75","1":"47.75"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"47.96","1":"47.96"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"47.97","1":"47.97"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"47.99","1":"47.99"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"49.00","1":"49.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"46.00","1":"46.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"45.10","1":"45.10"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"48.30","1":"48.30"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"43.00","1":"43.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"44.50","1":"44.50"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"44.50","1":"44.50"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"44.00","1":"44.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"44.99","1":"44.99"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"44.99","1":"44.99"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"46.00","1":"46.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"45.00","1":"45.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"45.00","1":"45.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"45.50","1":"45.50"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"45.00","1":"45.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"46.50","1":"46.50"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"47.50","1":"47.50"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"47.51","1":"47.51"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"47.50","1":"47.50"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"47.50","1":"47.50"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"47.50","1":"47.50"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"47.50","1":"47.50"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"47.50","1":"47.50"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"47.85","1":"47.85"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"48.76","1":"48.76"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"48.00","1":"48.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"47.95","1":"47.95"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"44.36","1":"44.36"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"45.00","1":"45.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"45.00","1":"45.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"46.50","1":"46.50"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"45.25","1":"45.25"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"45.25","1":"45.25"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"45.00","1":"45.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"45.90","1":"45.90"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"45.00","1":"45.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"44.00","1":"44.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"40.00","1":"40.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"39.00","1":"39.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"39.00","1":"39.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"41.00","1":"41.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"42.00","1":"42.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"43.00","1":"43.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"39.78","1":"39.78"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"41.50","1":"41.50"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"39.05","1":"39.05"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"38.00","1":"38.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"37.00","1":"37.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"38.00","1":"38.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"38.00","1":"38.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"36.50","1":"36.50"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"35.50","1":"35.50"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"34.00","1":"34.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"32.30","1":"32.30"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"32.25","1":"32.25"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"32.25","1":"32.25"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"32.50","1":"32.50"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"31.99","1":"31.99"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"31.00","1":"31.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"29.01","1":"29.01"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"29.25","1":"29.25"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"28.00","1":"28.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"28.00","1":"28.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"28.50","1":"28.50"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"29.50","1":"29.50"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"28.50","1":"28.50"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"28.60","1":"28.60"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"28.65","1":"28.65"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"28.75","1":"28.75"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"29.25","1":"29.25"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"29.00","1":"29.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"31.17","1":"31.17"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"31.15","1":"31.15"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"30.01","1":"30.01"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"30.50","1":"30.50"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"31.00","1":"31.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"31.00","1":"31.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"31.00","1":"31.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"32.00","1":"32.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"32.00","1":"32.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"32.00","1":"32.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"32.01","1":"32.01"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"31.99","1":"31.99"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"30.00","1":"30.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"31.00","1":"31.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"29.50","1":"29.50"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"28.00","1":"28.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"26.35","1":"26.35"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"26.25","1":"26.25"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"28.22","1":"28.22"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"26.20","1":"26.20"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"28.17","1":"28.17"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"30.28","1":"30.28"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"32.55","1":"32.55"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"34.99","1":"34.99"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"37.49","1":"37.49"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"34.68","1":"34.68"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"34.68","1":"34.68"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"32.08","1":"32.08"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"31.00","1":"31.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"31.00","1":"31.00"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"31.35","1":"31.35"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"32.25","1":"32.25"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"33.99","1":"33.99"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"32.00","1":"32.00"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"33.90","1":"33.90"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"34.95","1":"34.95"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"32.33","1":"32.33"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"32.33","1":"32.33"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"32.33","1":"32.33"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"30.25","1":"30.25"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"31.50","1":"31.50"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"31.00","1":"31.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"31.00","1":"31.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"31.50","1":"31.50"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"31.50","1":"31.50"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"31.00","1":"31.00"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"32.49","1":"32.49"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"32.00","1":"32.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"32.00","1":"32.00"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"31.00","1":"31.00"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"30.00","1":"30.00"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"31.60","1":"31.60"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"32.00","1":"32.00"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"32.00","1":"32.00"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"30.00","1":"30.00"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"29.00","1":"29.00"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"27.00","1":"27.00"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"29.03","1":"29.03"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"29.03","1":"29.03"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"27.52","1":"27.52"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"27.52","1":"27.52"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"27.52","1":"27.52"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"27.52","1":"27.52"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"30.10","1":"30.10"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"30.00","1":"30.00"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"30.00","1":"30.00"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"30.00","1":"30.00"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"30.00","1":"30.00"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"30.00","1":"30.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"30.00","1":"30.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"30.50","1":"30.50"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"30.55","1":"30.55"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"29.50","1":"29.50"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"29.00","1":"29.00"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"28.00","1":"28.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"26.25","1":"26.25"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"26.40","1":"26.40"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"26.00","1":"26.00"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"26.50","1":"26.50"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"26.99","1":"26.99"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"27.38","1":"27.38"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"27.50","1":"27.50"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"28.00","1":"28.00"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"28.50","1":"28.50"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"28.05","1":"28.05"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"27.00","1":"27.00"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"27.76","1":"27.76"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"27.84","1":"27.84"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"28.90","1":"28.90"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"28.50","1":"28.50"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"30.64","1":"30.64"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"32.94","1":"32.94"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"34.00","1":"34.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"33.90","1":"33.90"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"33.88","1":"33.88"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"33.00","1":"33.00"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"32.00","1":"32.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"30.05","1":"30.05"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"30.05","1":"30.05"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"29.03","1":"29.03"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"28.00","1":"28.00"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"28.90","1":"28.90"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"32.00","1":"32.00"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"32.00","1":"32.00"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"31.49","1":"31.49"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"32.99","1":"32.99"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"30.55","1":"30.55"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"29.00","1":"29.00"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"28.55","1":"28.55"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"30.48","1":"30.48"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"30.48","1":"30.48"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"30.50","1":"30.50"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"29.50","1":"29.50"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"27.55","1":"27.55"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"29.60","1":"29.60"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"29.00","1":"29.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"31.00","1":"31.00"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"31.00","1":"31.00"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"28.70","1":"28.70"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"30.85","1":"30.85"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"30.85","1":"30.85"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"28.54","1":"28.54"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"28.54","1":"28.54"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"29.20","1":"29.20"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"29.40","1":"29.40"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"29.40","1":"29.40"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"28.13","1":"28.13"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"29.98","1":"29.98"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"27.78","1":"27.78"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"27.78","1":"27.78"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"28.50","1":"28.50"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"29.60","1":"29.60"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"30.74","1":"30.74"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"28.60","1":"28.60"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"30.76","1":"30.76"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"29.86","1":"29.86"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"27.61","1":"27.61"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"27.61","1":"27.61"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"27.61","1":"27.61"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"28.35","1":"28.35"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"28.35","1":"28.35"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"28.35","1":"28.35"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"29.91","1":"29.91"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"29.91","1":"29.91"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"29.91","1":"29.91"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"29.91","1":"29.91"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"29.99","1":"29.99"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"29.99","1":"29.99"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"27.84","1":"27.84"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"29.00","1":"29.00"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"29.00","1":"29.00"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"29.00","1":"29.00"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"28.00","1":"28.00"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"25.92","1":"25.92"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"25.92","1":"25.92"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"25.92","1":"25.92"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"25.92","1":"25.92"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"25.20","1":"25.20"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"25.00","1":"25.00"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"26.50","1":"26.50"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"26.01","1":"26.01"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"25.99","1":"25.99"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"26.00","1":"26.00"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"26.00","1":"26.00"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"26.60","1":"26.60"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"26.00","1":"26.00"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"26.00","1":"26.00"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"25.00","1":"25.00"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"25.00","1":"25.00"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"26.19","1":"26.19"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"26.01","1":"26.01"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"26.01","1":"26.01"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"26.01","1":"26.01"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"26.01","1":"26.01"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"27.00","1":"27.00"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"26.00","1":"26.00"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"26.00","1":"26.00"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"28.43","1":"28.43"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"28.43","1":"28.43"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"30.00","1":"30.00"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"29.00","1":"29.00"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"29.55","1":"29.55"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"31.00","1":"31.00"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"32.43","1":"32.43"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"31.00","1":"31.00"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"31.99","1":"31.99"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"31.00","1":"31.00"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"31.00","1":"31.00"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"31.00","1":"31.00"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"31.00","1":"31.00"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"31.00","1":"31.00"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"32.00","1":"32.00"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"29.50","1":"29.50"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"30.00","1":"30.00"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"30.00","1":"30.00"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"30.00","1":"30.00"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"29.50","1":"29.50"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"32.00","1":"32.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"31.00","1":"31.00"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"31.00","1":"31.00"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"34.06","1":"34.06"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"33.00","1":"33.00"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"34.00","1":"34.00"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"33.00","1":"33.00"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"32.60","1":"32.60"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"33.00","1":"33.00"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"32.21","1":"32.21"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"32.03","1":"32.03"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"33.00","1":"33.00"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"32.50","1":"32.50"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"32.50","1":"32.50"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"33.93","1":"33.93"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"33.93","1":"33.93"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"35.00","1":"35.00"}]}