{"status":"success","msg":"Data does not exist","data":[{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"77.62","1":"77.62"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"73.74","1":"73.74"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"75.00","1":"75.00"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"72.00","1":"72.00"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"73.00","1":"73.00"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"70.50","1":"70.50"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"70.50","1":"70.50"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"72.75","1":"72.75"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"73.00","1":"73.00"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"72.00","1":"72.00"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"70.15","1":"70.15"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"70.63","1":"70.63"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"70.00","1":"70.00"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"67.00","1":"67.00"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"68.00","1":"68.00"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"65.50","1":"65.50"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"66.00","1":"66.00"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"69.30","1":"69.30"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"70.00","1":"70.00"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"70.00","1":"70.00"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"71.00","1":"71.00"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"70.50","1":"70.50"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"71.00","1":"71.00"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"72.00","1":"72.00"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"72.50","1":"72.50"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"72.00","1":"72.00"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"70.41","1":"70.41"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"70.00","1":"70.00"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"73.50","1":"73.50"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"77.17","1":"77.17"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"78.45","1":"78.45"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"78.50","1":"78.50"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"77.50","1":"77.50"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"81.00","1":"81.00"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"82.00","1":"82.00"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"77.90","1":"77.90"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"74.06","1":"74.06"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"75.00","1":"75.00"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"74.00","1":"74.00"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"73.00","1":"73.00"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"72.00","1":"72.00"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"72.50","1":"72.50"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"74.00","1":"74.00"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"73.50","1":"73.50"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"73.00","1":"73.00"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"74.00","1":"74.00"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"75.00","1":"75.00"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"76.00","1":"76.00"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"76.50","1":"76.50"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"75.75","1":"75.75"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"75.30","1":"75.30"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"76.00","1":"76.00"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"75.90","1":"75.90"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"75.90","1":"75.90"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"75.90","1":"75.90"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"76.00","1":"76.00"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"79.25","1":"79.25"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"78.00","1":"78.00"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"76.25","1":"76.25"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"80.00","1":"80.00"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"80.00","1":"80.00"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"80.50","1":"80.50"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"83.63","1":"83.63"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"83.63","1":"83.63"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"82.00","1":"82.00"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"81.00","1":"81.00"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"81.50","1":"81.50"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"82.50","1":"82.50"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"81.10","1":"81.10"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"82.25","1":"82.25"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"82.40","1":"82.40"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"82.45","1":"82.45"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"82.30","1":"82.30"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"82.40","1":"82.40"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"81.75","1":"81.75"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"82.40","1":"82.40"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"82.00","1":"82.00"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"81.51","1":"81.51"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"83.00","1":"83.00"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"79.00","1":"79.00"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"80.75","1":"80.75"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"81.90","1":"81.90"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"81.00","1":"81.00"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"81.90","1":"81.90"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"78.10","1":"78.10"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"80.20","1":"80.20"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"81.89","1":"81.89"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"81.89","1":"81.89"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"81.89","1":"81.89"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"79.99","1":"79.99"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"83.96","1":"83.96"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"84.01","1":"84.01"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"85.70","1":"85.70"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"85.21","1":"85.21"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"85.00","1":"85.00"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"84.55","1":"84.55"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"84.62","1":"84.62"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"85.84","1":"85.84"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"85.57","1":"85.57"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"86.95","1":"86.95"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"86.99","1":"86.99"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"88.20","1":"88.20"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"87.75","1":"87.75"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"89.46","1":"89.46"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"93.12","1":"93.12"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"81.88","1":"81.88"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"82.00","1":"82.00"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"81.00","1":"81.00"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"77.25","1":"77.25"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"76.00","1":"76.00"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"79.80","1":"79.80"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"78.05","1":"78.05"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"78.08","1":"78.08"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"78.75","1":"78.75"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"78.50","1":"78.50"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"79.60","1":"79.60"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"82.00","1":"82.00"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"82.00","1":"82.00"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"83.60","1":"83.60"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"85.63","1":"85.63"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"85.00","1":"85.00"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"82.69","1":"82.69"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"83.50","1":"83.50"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"85.37","1":"85.37"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"85.80","1":"85.80"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"86.89","1":"86.89"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"85.11","1":"85.11"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"84.51","1":"84.51"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"86.83","1":"86.83"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"88.50","1":"88.50"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"88.00","1":"88.00"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"87.00","1":"87.00"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"88.00","1":"88.00"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"89.00","1":"89.00"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"91.00","1":"91.00"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"88.25","1":"88.25"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"84.10","1":"84.10"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"87.00","1":"87.00"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"88.00","1":"88.00"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"84.50","1":"84.50"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"82.50","1":"82.50"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"83.99","1":"83.99"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"84.99","1":"84.99"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"81.50","1":"81.50"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"84.00","1":"84.00"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"84.50","1":"84.50"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"84.00","1":"84.00"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"85.00","1":"85.00"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"86.00","1":"86.00"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"85.48","1":"85.48"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"86.93","1":"86.93"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"86.00","1":"86.00"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"87.00","1":"87.00"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"86.50","1":"86.50"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"83.35","1":"83.35"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"84.50","1":"84.50"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"84.49","1":"84.49"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"85.93","1":"85.93"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"85.80","1":"85.80"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"86.08","1":"86.08"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"86.40","1":"86.40"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"87.00","1":"87.00"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"87.00","1":"87.00"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"86.50","1":"86.50"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"86.70","1":"86.70"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"86.50","1":"86.50"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"86.25","1":"86.25"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"87.06","1":"87.06"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"86.25","1":"86.25"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"84.92","1":"84.92"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"87.90","1":"87.90"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"87.20","1":"87.20"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"86.09","1":"86.09"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"85.77","1":"85.77"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"86.05","1":"86.05"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"87.50","1":"87.50"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"87.99","1":"87.99"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"84.29","1":"84.29"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"84.71","1":"84.71"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"84.33","1":"84.33"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"85.50","1":"85.50"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"85.50","1":"85.50"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"85.00","1":"85.00"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"86.00","1":"86.00"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"87.00","1":"87.00"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"87.50","1":"87.50"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"87.00","1":"87.00"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"88.00","1":"88.00"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"87.33","1":"87.33"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"87.50","1":"87.50"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"89.00","1":"89.00"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"91.00","1":"91.00"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"86.50","1":"86.50"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"88.50","1":"88.50"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"91.00","1":"91.00"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"88.25","1":"88.25"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"89.00","1":"89.00"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"88.00","1":"88.00"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"88.00","1":"88.00"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"89.50","1":"89.50"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"88.00","1":"88.00"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"88.50","1":"88.50"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"88.50","1":"88.50"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"88.00","1":"88.00"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"88.00","1":"88.00"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"87.00","1":"87.00"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"85.50","1":"85.50"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"83.92","1":"83.92"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"85.50","1":"85.50"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"86.50","1":"86.50"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"86.50","1":"86.50"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"86.00","1":"86.00"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"87.75","1":"87.75"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"87.90","1":"87.90"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"88.75","1":"88.75"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"91.99","1":"91.99"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"90.50","1":"90.50"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"91.90","1":"91.90"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"90.00","1":"90.00"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"90.00","1":"90.00"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"91.89","1":"91.89"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"93.50","1":"93.50"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"91.00","1":"91.00"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"90.00","1":"90.00"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"93.08","1":"93.08"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"96.99","1":"96.99"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"94.00","1":"94.00"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"96.33","1":"96.33"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"99.00","1":"99.00"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"100.00","1":"100.00"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"100.17","1":"100.17"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"101.00","1":"101.00"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"95.95","1":"95.95"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"91.16","1":"91.16"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"86.61","1":"86.61"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"82.35","1":"82.35"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"81.64","1":"81.64"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"82.48","1":"82.48"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"83.00","1":"83.00"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"80.10","1":"80.10"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"75.15","1":"75.15"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"76.00","1":"76.00"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"75.50","1":"75.50"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"76.50","1":"76.50"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"75.16","1":"75.16"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"74.51","1":"74.51"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"76.99","1":"76.99"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"75.50","1":"75.50"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"75.00","1":"75.00"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"73.01","1":"73.01"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"71.99","1":"71.99"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"72.50","1":"72.50"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"72.67","1":"72.67"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"71.00","1":"71.00"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"70.00","1":"70.00"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"66.57","1":"66.57"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"64.24","1":"64.24"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"65.38","1":"65.38"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"65.01","1":"65.01"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"65.50","1":"65.50"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"65.25","1":"65.25"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"66.00","1":"66.00"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"67.00","1":"67.00"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"67.00","1":"67.00"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"67.11","1":"67.11"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"70.00","1":"70.00"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"73.50","1":"73.50"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"73.00","1":"73.00"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"71.45","1":"71.45"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"70.05","1":"70.05"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"70.10","1":"70.10"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"70.00","1":"70.00"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"70.00","1":"70.00"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"70.25","1":"70.25"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"70.00","1":"70.00"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"72.00","1":"72.00"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"70.11","1":"70.11"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"70.00","1":"70.00"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"71.55","1":"71.55"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"72.40","1":"72.40"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"70.51","1":"70.51"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"71.25","1":"71.25"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"73.00","1":"73.00"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"71.00","1":"71.00"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"73.50","1":"73.50"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"71.33","1":"71.33"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"72.00","1":"72.00"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"74.00","1":"74.00"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"71.25","1":"71.25"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"71.00","1":"71.00"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"72.00","1":"72.00"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"73.50","1":"73.50"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"72.50","1":"72.50"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"72.00","1":"72.00"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"71.40","1":"71.40"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"74.00","1":"74.00"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"74.00","1":"74.00"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"71.00","1":"71.00"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"70.00","1":"70.00"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"68.24","1":"68.24"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"68.04","1":"68.04"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"67.75","1":"67.75"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"71.00","1":"71.00"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"68.10","1":"68.10"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"68.00","1":"68.00"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"67.50","1":"67.50"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"67.20","1":"67.20"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"63.84","1":"63.84"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"60.65","1":"60.65"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"61.90","1":"61.90"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"62.00","1":"62.00"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"60.99","1":"60.99"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"58.27","1":"58.27"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"60.00","1":"60.00"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"60.00","1":"60.00"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"60.00","1":"60.00"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"57.00","1":"57.00"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"56.00","1":"56.00"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"56.51","1":"56.51"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"57.00","1":"57.00"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"58.99","1":"58.99"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"60.00","1":"60.00"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"60.00","1":"60.00"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"61.49","1":"61.49"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"60.95","1":"60.95"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"60.95","1":"60.95"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"61.85","1":"61.85"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"60.00","1":"60.00"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"59.50","1":"59.50"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"56.71","1":"56.71"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"55.00","1":"55.00"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"54.00","1":"54.00"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"55.50","1":"55.50"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"57.00","1":"57.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"57.50","1":"57.50"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"56.00","1":"56.00"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"57.50","1":"57.50"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"55.00","1":"55.00"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"55.00","1":"55.00"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"55.12","1":"55.12"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"53.90","1":"53.90"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"53.00","1":"53.00"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"53.19","1":"53.19"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"55.00","1":"55.00"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"57.50","1":"57.50"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"55.00","1":"55.00"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"54.21","1":"54.21"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"55.00","1":"55.00"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"54.50","1":"54.50"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"56.80","1":"56.80"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"57.00","1":"57.00"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"55.25","1":"55.25"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"57.00","1":"57.00"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"55.00","1":"55.00"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"57.00","1":"57.00"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"55.00","1":"55.00"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"52.60","1":"52.60"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"52.00","1":"52.00"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"51.00","1":"51.00"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"51.00","1":"51.00"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"51.00","1":"51.00"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"51.00","1":"51.00"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"50.00","1":"50.00"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"48.60","1":"48.60"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"48.60","1":"48.60"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"48.55","1":"48.55"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"48.55","1":"48.55"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"48.55","1":"48.55"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"49.80","1":"49.80"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"51.70","1":"51.70"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"50.00","1":"50.00"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"50.00","1":"50.00"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"52.00","1":"52.00"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"54.60","1":"54.60"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"57.33","1":"57.33"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"59.85","1":"59.85"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"61.00","1":"61.00"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"60.00","1":"60.00"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"60.00","1":"60.00"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"57.00","1":"57.00"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"59.85","1":"59.85"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"59.90","1":"59.90"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"60.00","1":"60.00"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"59.50","1":"59.50"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"58.58","1":"58.58"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"47.41","1":"47.41"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"45.04","1":"45.04"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"42.96","1":"42.96"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"41.00","1":"41.00"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"38.95","1":"38.95"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"38.05","1":"38.05"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"36.15","1":"36.15"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"36.15","1":"36.15"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"36.15","1":"36.15"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"36.50","1":"36.50"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"38.32","1":"38.32"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"37.63","1":"37.63"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"38.00","1":"38.00"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"39.50","1":"39.50"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"38.25","1":"38.25"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"38.02","1":"38.02"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"38.00","1":"38.00"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"39.90","1":"39.90"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"41.60","1":"41.60"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"40.00","1":"40.00"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"38.00","1":"38.00"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"39.90","1":"39.90"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"38.00","1":"38.00"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"37.50","1":"37.50"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"35.93","1":"35.93"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"35.00","1":"35.00"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"36.00","1":"36.00"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"37.00","1":"37.00"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"38.77","1":"38.77"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"40.00","1":"40.00"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"39.00","1":"39.00"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"37.16","1":"37.16"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"38.76","1":"38.76"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"39.20","1":"39.20"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"38.00","1":"38.00"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"39.50","1":"39.50"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"40.40","1":"40.40"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"38.79","1":"38.79"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"40.72","1":"40.72"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"40.00","1":"40.00"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"38.01","1":"38.01"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"39.90","1":"39.90"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"41.89","1":"41.89"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"43.98","1":"43.98"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"46.17","1":"46.17"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"45.50","1":"45.50"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"45.00","1":"45.00"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"43.00","1":"43.00"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"40.85","1":"40.85"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"38.81","1":"38.81"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"38.00","1":"38.00"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"39.44","1":"39.44"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"38.00","1":"38.00"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"39.50","1":"39.50"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"37.70","1":"37.70"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"38.15","1":"38.15"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"38.15","1":"38.15"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"40.00","1":"40.00"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"42.00","1":"42.00"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"43.30","1":"43.30"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"44.00","1":"44.00"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"44.00","1":"44.00"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"45.50","1":"45.50"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"45.00","1":"45.00"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"45.00","1":"45.00"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"44.00","1":"44.00"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"43.00","1":"43.00"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"40.85","1":"40.85"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"39.25","1":"39.25"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"38.94","1":"38.94"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"38.94","1":"38.94"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"38.00","1":"38.00"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"37.50","1":"37.50"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"37.10","1":"37.10"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"38.50","1":"38.50"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"40.42","1":"40.42"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"41.00","1":"41.00"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"41.00","1":"41.00"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"38.96","1":"38.96"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"38.00","1":"38.00"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"38.00","1":"38.00"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"37.00","1":"37.00"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"37.00","1":"37.00"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"37.00","1":"37.00"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"38.85","1":"38.85"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"40.79","1":"40.79"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"42.82","1":"42.82"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"41.25","1":"41.25"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"43.00","1":"43.00"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"45.15","1":"45.15"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"45.15","1":"45.15"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"43.00","1":"43.00"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"43.00","1":"43.00"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"43.00","1":"43.00"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"43.00","1":"43.00"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"40.85","1":"40.85"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"42.48","1":"42.48"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"40.40","1":"40.40"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"42.39","1":"42.39"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"40.30","1":"40.30"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"38.29","1":"38.29"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"38.29","1":"38.29"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"38.69","1":"38.69"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"40.62","1":"40.62"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"42.65","1":"42.65"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"44.78","1":"44.78"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"47.01","1":"47.01"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"49.19","1":"49.19"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"48.50","1":"48.50"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"49.24","1":"49.24"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"47.50","1":"47.50"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"47.90","1":"47.90"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"48.50","1":"48.50"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"47.50","1":"47.50"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"46.90","1":"46.90"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"46.00","1":"46.00"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"46.20","1":"46.20"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"48.50","1":"48.50"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"50.00","1":"50.00"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"50.00","1":"50.00"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"50.00","1":"50.00"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"51.90","1":"51.90"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"49.50","1":"49.50"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"47.03","1":"47.03"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"44.75","1":"44.75"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"46.98","1":"46.98"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"48.15","1":"48.15"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"48.75","1":"48.75"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"50.00","1":"50.00"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"50.12","1":"50.12"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"50.00","1":"50.00"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"50.00","1":"50.00"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"48.00","1":"48.00"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"46.00","1":"46.00"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"48.30","1":"48.30"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"48.00","1":"48.00"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"47.00","1":"47.00"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"48.00","1":"48.00"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"50.00","1":"50.00"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"51.00","1":"51.00"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"49.00","1":"49.00"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"49.00","1":"49.00"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"49.00","1":"49.00"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"51.45","1":"51.45"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"50.00","1":"50.00"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"48.00","1":"48.00"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"50.40","1":"50.40"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"50.40","1":"50.40"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"50.00","1":"50.00"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"50.00","1":"50.00"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"51.00","1":"51.00"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"51.00","1":"51.00"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"50.50","1":"50.50"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"50.01","1":"50.01"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"50.50","1":"50.50"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"48.00","1":"48.00"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"48.00","1":"48.00"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"46.25","1":"46.25"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"46.00","1":"46.00"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"44.00","1":"44.00"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"42.00","1":"42.00"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"40.00","1":"40.00"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"41.00","1":"41.00"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"42.78","1":"42.78"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"44.91","1":"44.91"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"44.05","1":"44.05"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"43.10","1":"43.10"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"42.00","1":"42.00"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"42.20","1":"42.20"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"41.75","1":"41.75"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"41.00","1":"41.00"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"42.98","1":"42.98"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"41.10","1":"41.10"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"39.10","1":"39.10"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"37.20","1":"37.20"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"35.34","1":"35.34"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"34.00","1":"34.00"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"35.00","1":"35.00"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"37.58","1":"37.58"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"38.00","1":"38.00"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"38.00","1":"38.00"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"39.90","1":"39.90"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"41.89","1":"41.89"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"43.98","1":"43.98"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"46.17","1":"46.17"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"48.47","1":"48.47"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"50.89","1":"50.89"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"50.89","1":"50.89"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"53.36","1":"53.36"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"51.50","1":"51.50"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"52.95","1":"52.95"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"48.00","1":"48.00"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"48.50","1":"48.50"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"49.00","1":"49.00"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"48.00","1":"48.00"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"49.00","1":"49.00"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"49.50","1":"49.50"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"49.00","1":"49.00"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"49.00","1":"49.00"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"48.99","1":"48.99"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"49.00","1":"49.00"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"49.00","1":"49.00"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"47.00","1":"47.00"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"44.50","1":"44.50"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"46.94","1":"46.94"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"45.00","1":"45.00"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"45.00","1":"45.00"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"45.00","1":"45.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"45.50","1":"45.50"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"48.23","1":"48.23"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"49.20","1":"49.20"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"49.00","1":"49.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"46.00","1":"46.00"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"46.00","1":"46.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"42.55","1":"42.55"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"39.40","1":"39.40"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"43.00","1":"43.00"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"40.00","1":"40.00"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"42.00","1":"42.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"45.00","1":"45.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"44.00","1":"44.00"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"44.00","1":"44.00"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"45.00","1":"45.00"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"45.00","1":"45.00"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"48.30","1":"48.30"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"50.00","1":"50.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"52.00","1":"52.00"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"48.10","1":"48.10"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"45.02","1":"45.02"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"47.02","1":"47.02"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"47.02","1":"47.02"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"50.00","1":"50.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"47.69","1":"47.69"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"50.00","1":"50.00"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"48.00","1":"48.00"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"50.50","1":"50.50"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"50.00","1":"50.00"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"47.00","1":"47.00"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"43.49","1":"43.49"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"41.50","1":"41.50"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"40.00","1":"40.00"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"41.00","1":"41.00"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"40.00","1":"40.00"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"40.00","1":"40.00"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"39.00","1":"39.00"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"41.92","1":"41.92"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"42.95","1":"42.95"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"44.40","1":"44.40"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"44.10","1":"44.10"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"43.00","1":"43.00"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"43.75","1":"43.75"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"44.00","1":"44.00"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"46.21","1":"46.21"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"46.67","1":"46.67"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"45.01","1":"45.01"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"43.10","1":"43.10"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"46.30","1":"46.30"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"44.50","1":"44.50"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"44.68","1":"44.68"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"45.00","1":"45.00"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"43.00","1":"43.00"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"46.22","1":"46.22"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"49.68","1":"49.68"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"50.00","1":"50.00"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"53.00","1":"53.00"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"50.02","1":"50.02"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"52.90","1":"52.90"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"51.00","1":"51.00"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"49.75","1":"49.75"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"49.68","1":"49.68"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"52.99","1":"52.99"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"51.00","1":"51.00"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"54.00","1":"54.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"54.00","1":"54.00"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"56.95","1":"56.95"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"56.00","1":"56.00"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"57.90","1":"57.90"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"59.00","1":"59.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"58.98","1":"58.98"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"60.00","1":"60.00"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"60.00","1":"60.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"60.00","1":"60.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"60.00","1":"60.00"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"60.00","1":"60.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"64.50","1":"64.50"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"69.33","1":"69.33"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"70.00","1":"70.00"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"70.00","1":"70.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"70.00","1":"70.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"70.00","1":"70.00"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"71.00","1":"71.00"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"70.00","1":"70.00"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"70.00","1":"70.00"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"70.00","1":"70.00"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"70.00","1":"70.00"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"71.90","1":"71.90"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"73.00","1":"73.00"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"74.70","1":"74.70"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"79.97","1":"79.97"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"80.00","1":"80.00"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"79.08","1":"79.08"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"79.00","1":"79.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"75.00","1":"75.00"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"79.00","1":"79.00"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"79.99","1":"79.99"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"80.00","1":"80.00"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"74.10","1":"74.10"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"68.55","1":"68.55"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"63.41","1":"63.41"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"58.66","1":"58.66"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"54.27","1":"54.27"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"56.50","1":"56.50"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"55.90","1":"55.90"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"57.68","1":"57.68"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"56.52","1":"56.52"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"56.90","1":"56.90"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"57.99","1":"57.99"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"53.65","1":"53.65"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"50.85","1":"50.85"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"53.15","1":"53.15"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"50.49","1":"50.49"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"53.98","1":"53.98"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"49.94","1":"49.94"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"53.68","1":"53.68"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"54.65","1":"54.65"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"53.24","1":"53.24"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"53.92","1":"53.92"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"51.60","1":"51.60"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"49.00","1":"49.00"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"52.00","1":"52.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"52.20","1":"52.20"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"50.00","1":"50.00"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"51.20","1":"51.20"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"49.05","1":"49.05"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"51.99","1":"51.99"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"54.94","1":"54.94"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"54.90","1":"54.90"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"54.80","1":"54.80"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"54.03","1":"54.03"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"54.92","1":"54.92"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"55.45","1":"55.45"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"55.50","1":"55.50"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"57.00","1":"57.00"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"57.02","1":"57.02"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"57.50","1":"57.50"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"58.50","1":"58.50"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"57.50","1":"57.50"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"53.19","1":"53.19"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"53.50","1":"53.50"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"55.87","1":"55.87"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"57.25","1":"57.25"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"52.96","1":"52.96"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"49.00","1":"49.00"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"46.60","1":"46.60"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"45.80","1":"45.80"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"46.09","1":"46.09"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"49.54","1":"49.54"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"49.00","1":"49.00"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"51.79","1":"51.79"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"53.20","1":"53.20"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"53.00","1":"53.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"53.50","1":"53.50"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"52.35","1":"52.35"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"49.39","1":"49.39"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"50.63","1":"50.63"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"52.68","1":"52.68"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"53.10","1":"53.10"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"52.98","1":"52.98"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"53.41","1":"53.41"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"55.36","1":"55.36"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"53.87","1":"53.87"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"54.84","1":"54.84"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"52.20","1":"52.20"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"53.64","1":"53.64"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"54.77","1":"54.77"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"55.00","1":"55.00"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"56.00","1":"56.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"55.99","1":"55.99"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"58.48","1":"58.48"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"58.99","1":"58.99"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"58.00","1":"58.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"56.15","1":"56.15"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"54.58","1":"54.58"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"55.98","1":"55.98"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"53.46","1":"53.46"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"54.42","1":"54.42"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"51.50","1":"51.50"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"53.18","1":"53.18"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"54.46","1":"54.46"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"54.00","1":"54.00"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"55.46","1":"55.46"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"55.00","1":"55.00"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"56.48","1":"56.48"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"53.25","1":"53.25"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"54.78","1":"54.78"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"55.64","1":"55.64"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"56.00","1":"56.00"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"58.00","1":"58.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"58.00","1":"58.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"58.00","1":"58.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"59.69","1":"59.69"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"58.96","1":"58.96"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"58.83","1":"58.83"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"59.78","1":"59.78"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"64.00","1":"64.00"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"61.01","1":"61.01"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"59.00","1":"59.00"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"62.19","1":"62.19"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"62.20","1":"62.20"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"64.45","1":"64.45"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"61.10","1":"61.10"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"62.00","1":"62.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"61.80","1":"61.80"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"62.00","1":"62.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"61.00","1":"61.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"61.00","1":"61.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"62.00","1":"62.00"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"60.00","1":"60.00"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"61.90","1":"61.90"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"62.55","1":"62.55"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"61.00","1":"61.00"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"60.00","1":"60.00"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"62.00","1":"62.00"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"62.07","1":"62.07"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"59.00","1":"59.00"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"57.25","1":"57.25"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"61.54","1":"61.54"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"57.30","1":"57.30"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"59.95","1":"59.95"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"55.47","1":"55.47"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"56.92","1":"56.92"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"58.89","1":"58.89"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"59.89","1":"59.89"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"61.99","1":"61.99"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"58.00","1":"58.00"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"60.90","1":"60.90"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"63.27","1":"63.27"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"63.00","1":"63.00"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"58.28","1":"58.28"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"55.99","1":"55.99"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"57.00","1":"57.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"59.50","1":"59.50"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"51.64","1":"51.64"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"52.88","1":"52.88"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"52.99","1":"52.99"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"54.95","1":"54.95"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"56.98","1":"56.98"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"59.90","1":"59.90"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"61.98","1":"61.98"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"58.00","1":"58.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"56.00","1":"56.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"59.74","1":"59.74"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"55.15","1":"55.15"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"55.00","1":"55.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"55.00","1":"55.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"57.98","1":"57.98"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"54.99","1":"54.99"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"57.97","1":"57.97"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"56.35","1":"56.35"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"61.98","1":"61.98"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"56.48","1":"56.48"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"55.00","1":"55.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"55.00","1":"55.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"55.00","1":"55.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"54.97","1":"54.97"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"57.89","1":"57.89"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"55.50","1":"55.50"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"56.73","1":"56.73"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"60.70","1":"60.70"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"55.83","1":"55.83"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"52.01","1":"52.01"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"48.45","1":"48.45"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"49.90","1":"49.90"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"49.95","1":"49.95"},{"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":"52.00","1":"52.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"50.00","1":"50.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"48.50","1":"48.50"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"48.00","1":"48.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"44.40","1":"44.40"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"45.10","1":"45.10"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"45.50","1":"45.50"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"47.00","1":"47.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"46.10","1":"46.10"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"48.50","1":"48.50"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"48.50","1":"48.50"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"50.89","1":"50.89"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"54.70","1":"54.70"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"57.98","1":"57.98"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"57.98","1":"57.98"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"55.00","1":"55.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"56.00","1":"56.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"55.00","1":"55.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"59.12","1":"59.12"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"60.00","1":"60.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"60.00","1":"60.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"55.50","1":"55.50"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"58.00","1":"58.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"59.00","1":"59.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"55.00","1":"55.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"60.00","1":"60.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"60.00","1":"60.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"59.98","1":"59.98"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"60.00","1":"60.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"60.00","1":"60.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"60.00","1":"60.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"60.00","1":"60.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"58.00","1":"58.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"60.00","1":"60.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"55.50","1":"55.50"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"59.67","1":"59.67"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"55.20","1":"55.20"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"51.50","1":"51.50"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"47.65","1":"47.65"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"45.00","1":"45.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"44.00","1":"44.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"42.00","1":"42.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"40.00","1":"40.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"39.75","1":"39.75"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"40.10","1":"40.10"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"41.50","1":"41.50"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"41.60","1":"41.60"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"39.00","1":"39.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"38.00","1":"38.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"37.00","1":"37.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"38.00","1":"38.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"38.00","1":"38.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"38.00","1":"38.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"38.00","1":"38.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"38.00","1":"38.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"38.00","1":"38.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"39.00","1":"39.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"40.00","1":"40.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"40.00","1":"40.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"40.00","1":"40.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"40.00","1":"40.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"43.00","1":"43.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"45.00","1":"45.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"47.00","1":"47.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"49.00","1":"49.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"49.50","1":"49.50"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"47.00","1":"47.00"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"47.00","1":"47.00"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"49.90","1":"49.90"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"48.00","1":"48.00"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"49.35","1":"49.35"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"49.87","1":"49.87"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"49.90","1":"49.90"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"48.30","1":"48.30"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"49.00","1":"49.00"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"50.00","1":"50.00"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"49.15","1":"49.15"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"47.10","1":"47.10"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"46.70","1":"46.70"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"26.36","1":"26.36"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"26.70","1":"26.70"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"25.50","1":"25.50"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"25.23","1":"25.23"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"24.00","1":"24.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"23.20","1":"23.20"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"23.00","1":"23.00"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"23.75","1":"23.75"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"24.50","1":"24.50"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"25.00","1":"25.00"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"26.00","1":"26.00"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"26.00","1":"26.00"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"26.30","1":"26.30"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"26.00","1":"26.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"25.00","1":"25.00"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"25.50","1":"25.50"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"26.23","1":"26.23"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"24.26","1":"24.26"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"24.00","1":"24.00"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"24.90","1":"24.90"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"24.88","1":"24.88"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"24.01","1":"24.01"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"24.00","1":"24.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"24.00","1":"24.00"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"23.40","1":"23.40"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"23.00","1":"23.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"23.06","1":"23.06"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"22.35","1":"22.35"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"22.09","1":"22.09"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"22.09","1":"22.09"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"22.00","1":"22.00"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"20.50","1":"20.50"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"21.50","1":"21.50"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"21.50","1":"21.50"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"21.50","1":"21.50"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"21.85","1":"21.85"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"21.10","1":"21.10"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"22.48","1":"22.48"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"21.99","1":"21.99"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"21.10","1":"21.10"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"21.00","1":"21.00"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"20.00","1":"20.00"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"20.00","1":"20.00"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"20.00","1":"20.00"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"20.50","1":"20.50"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"21.44","1":"21.44"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"22.00","1":"22.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"21.00","1":"21.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"20.51","1":"20.51"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"21.00","1":"21.00"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"21.49","1":"21.49"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"22.25","1":"22.25"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"22.24","1":"22.24"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"22.24","1":"22.24"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"22.25","1":"22.25"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"22.40","1":"22.40"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"21.82","1":"21.82"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"22.00","1":"22.00"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"22.01","1":"22.01"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"22.50","1":"22.50"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"22.50","1":"22.50"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"23.45","1":"23.45"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"24.00","1":"24.00"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"24.25","1":"24.25"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"24.21","1":"24.21"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"24.01","1":"24.01"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"25.81","1":"25.81"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"27.75","1":"27.75"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"26.26","1":"26.26"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"26.60","1":"26.60"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"27.08","1":"27.08"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"29.05","1":"29.05"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"30.20","1":"30.20"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"29.58","1":"29.58"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"29.25","1":"29.25"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"28.30","1":"28.30"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"29.00","1":"29.00"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"29.99","1":"29.99"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"28.50","1":"28.50"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"27.50","1":"27.50"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"26.00","1":"26.00"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"24.56","1":"24.56"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"24.00","1":"24.00"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"25.50","1":"25.50"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"24.00","1":"24.00"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"25.80","1":"25.80"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"25.80","1":"25.80"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"24.95","1":"24.95"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"26.70","1":"26.70"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"26.70","1":"26.70"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"25.20","1":"25.20"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"24.00","1":"24.00"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"24.00","1":"24.00"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"24.00","1":"24.00"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"22.60","1":"22.60"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"22.00","1":"22.00"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"22.00","1":"22.00"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"22.00","1":"22.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"22.00","1":"22.00"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"22.20","1":"22.20"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"22.20","1":"22.20"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"23.87","1":"23.87"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"22.08","1":"22.08"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"22.00","1":"22.00"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"21.55","1":"21.55"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"22.00","1":"22.00"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"23.00","1":"23.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"22.00","1":"22.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"23.00","1":"23.00"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"22.55","1":"22.55"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"21.00","1":"21.00"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"22.16","1":"22.16"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"21.99","1":"21.99"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"21.99","1":"21.99"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"22.00","1":"22.00"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"22.05","1":"22.05"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"22.00","1":"22.00"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"22.00","1":"22.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"21.55","1":"21.55"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"22.00","1":"22.00"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"21.90","1":"21.90"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"22.25","1":"22.25"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"22.70","1":"22.70"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"22.25","1":"22.25"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"21.40","1":"21.40"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"21.00","1":"21.00"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"21.60","1":"21.60"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"21.60","1":"21.60"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"21.60","1":"21.60"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"21.60","1":"21.60"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"21.50","1":"21.50"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"21.30","1":"21.30"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"22.10","1":"22.10"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"21.90","1":"21.90"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"21.65","1":"21.65"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"21.00","1":"21.00"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"21.55","1":"21.55"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"21.20","1":"21.20"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"22.70","1":"22.70"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"24.40","1":"24.40"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"26.35","1":"26.35"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"28.46","1":"28.46"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"28.97","1":"28.97"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"27.17","1":"27.17"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"27.17","1":"27.17"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"27.17","1":"27.17"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"26.56","1":"26.56"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"27.50","1":"27.50"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"25.72","1":"25.72"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"26.30","1":"26.30"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"24.08","1":"24.08"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"24.02","1":"24.02"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"24.02","1":"24.02"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"24.02","1":"24.02"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"24.02","1":"24.02"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"24.00","1":"24.00"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"24.00","1":"24.00"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"24.00","1":"24.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"25.00","1":"25.00"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"26.57","1":"26.57"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"26.57","1":"26.57"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"24.51","1":"24.51"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"24.48","1":"24.48"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"23.57","1":"23.57"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"24.00","1":"24.00"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"23.60","1":"23.60"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"23.60","1":"23.60"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"23.75","1":"23.75"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"22.05","1":"22.05"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"23.00","1":"23.00"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"24.00","1":"24.00"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"24.50","1":"24.50"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"24.69","1":"24.69"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"22.70","1":"22.70"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"22.70","1":"22.70"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"24.97","1":"24.97"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"24.97","1":"24.97"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"25.25","1":"25.25"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"26.01","1":"26.01"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"27.96","1":"27.96"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"25.76","1":"25.76"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"25.76","1":"25.76"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"24.51","1":"24.51"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"24.51","1":"24.51"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"26.92","1":"26.92"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"26.00","1":"26.00"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"25.50","1":"25.50"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"25.50","1":"25.50"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"27.56","1":"27.56"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"28.40","1":"28.40"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"25.66","1":"25.66"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"27.00","1":"27.00"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"27.00","1":"27.00"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"25.00","1":"25.00"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"22.56","1":"22.56"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"24.80","1":"24.80"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"24.80","1":"24.80"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"24.80","1":"24.80"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"24.80","1":"24.80"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"22.44","1":"22.44"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"22.57","1":"22.57"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"22.57","1":"22.57"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"22.57","1":"22.57"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"22.00","1":"22.00"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"22.00","1":"22.00"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"22.78","1":"22.78"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"22.26","1":"22.26"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"22.00","1":"22.00"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"22.28","1":"22.28"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"22.00","1":"22.00"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"22.00","1":"22.00"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"23.11","1":"23.11"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"23.11","1":"23.11"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"22.28","1":"22.28"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"22.28","1":"22.28"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"22.11","1":"22.11"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"22.97","1":"22.97"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"22.97","1":"22.97"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"22.75","1":"22.75"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"22.75","1":"22.75"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"22.85","1":"22.85"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"24.63","1":"24.63"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"22.50","1":"22.50"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"22.03","1":"22.03"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"23.00","1":"23.00"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"23.00","1":"23.00"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"23.42","1":"23.42"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"23.00","1":"23.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"23.28","1":"23.28"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"23.28","1":"23.28"},{"s_date":"Dec 03, 24","0":"Dec 03, 24","s_close":"25.61","1":"25.61"},{"s_date":"Dec 04, 24","0":"Dec 04, 24","s_close":"27.93","1":"27.93"},{"s_date":"Dec 05, 24","0":"Dec 05, 24","s_close":"29.50","1":"29.50"},{"s_date":"Dec 06, 24","0":"Dec 06, 24","s_close":"27.61","1":"27.61"},{"s_date":"Dec 09, 24","0":"Dec 09, 24","s_close":"28.95","1":"28.95"},{"s_date":"Dec 10, 24","0":"Dec 10, 24","s_close":"28.99","1":"28.99"},{"s_date":"Dec 11, 24","0":"Dec 11, 24","s_close":"28.99","1":"28.99"},{"s_date":"Dec 12, 24","0":"Dec 12, 24","s_close":"27.72","1":"27.72"},{"s_date":"Dec 13, 24","0":"Dec 13, 24","s_close":"27.72","1":"27.72"},{"s_date":"Dec 16, 24","0":"Dec 16, 24","s_close":"30.49","1":"30.49"},{"s_date":"Dec 17, 24","0":"Dec 17, 24","s_close":"33.54","1":"33.54"},{"s_date":"Dec 18, 24","0":"Dec 18, 24","s_close":"36.89","1":"36.89"},{"s_date":"Dec 19, 24","0":"Dec 19, 24","s_close":"33.30","1":"33.30"},{"s_date":"Dec 20, 24","0":"Dec 20, 24","s_close":"32.70","1":"32.70"},{"s_date":"Dec 23, 24","0":"Dec 23, 24","s_close":"32.97","1":"32.97"},{"s_date":"Dec 24, 24","0":"Dec 24, 24","s_close":"32.99","1":"32.99"},{"s_date":"Dec 26, 24","0":"Dec 26, 24","s_close":"30.95","1":"30.95"},{"s_date":"Dec 27, 24","0":"Dec 27, 24","s_close":"29.60","1":"29.60"},{"s_date":"Dec 30, 24","0":"Dec 30, 24","s_close":"31.57","1":"31.57"},{"s_date":"Dec 31, 24","0":"Dec 31, 24","s_close":"31.99","1":"31.99"},{"s_date":"Jan 01, 25","0":"Jan 01, 25","s_close":"32.50","1":"32.50"},{"s_date":"Jan 02, 25","0":"Jan 02, 25","s_close":"32.90","1":"32.90"},{"s_date":"Jan 06, 25","0":"Jan 06, 25","s_close":"32.90","1":"32.90"},{"s_date":"Jan 07, 25","0":"Jan 07, 25","s_close":"32.90","1":"32.90"},{"s_date":"Jan 08, 25","0":"Jan 08, 25","s_close":"33.43","1":"33.43"},{"s_date":"Jan 09, 25","0":"Jan 09, 25","s_close":"33.43","1":"33.43"},{"s_date":"Jan 13, 25","0":"Jan 13, 25","s_close":"33.43","1":"33.43"},{"s_date":"Jan 15, 25","0":"Jan 15, 25","s_close":"30.14","1":"30.14"},{"s_date":"Jan 16, 25","0":"Jan 16, 25","s_close":"30.14","1":"30.14"},{"s_date":"Jan 17, 25","0":"Jan 17, 25","s_close":"30.00","1":"30.00"},{"s_date":"Jan 20, 25","0":"Jan 20, 25","s_close":"31.00","1":"31.00"},{"s_date":"Jan 21, 25","0":"Jan 21, 25","s_close":"31.24","1":"31.24"},{"s_date":"Jan 22, 25","0":"Jan 22, 25","s_close":"31.24","1":"31.24"},{"s_date":"Jan 23, 25","0":"Jan 23, 25","s_close":"28.60","1":"28.60"},{"s_date":"Jan 24, 25","0":"Jan 24, 25","s_close":"28.60","1":"28.60"},{"s_date":"Jan 27, 25","0":"Jan 27, 25","s_close":"28.60","1":"28.60"},{"s_date":"Jan 29, 25","0":"Jan 29, 25","s_close":"26.15","1":"26.15"},{"s_date":"Jan 30, 25","0":"Jan 30, 25","s_close":"26.15","1":"26.15"},{"s_date":"Jan 31, 25","0":"Jan 31, 25","s_close":"28.77","1":"28.77"},{"s_date":"Feb 03, 25","0":"Feb 03, 25","s_close":"29.91","1":"29.91"},{"s_date":"Feb 04, 25","0":"Feb 04, 25","s_close":"27.53","1":"27.53"},{"s_date":"Feb 07, 25","0":"Feb 07, 25","s_close":"29.50","1":"29.50"},{"s_date":"Feb 11, 25","0":"Feb 11, 25","s_close":"29.50","1":"29.50"},{"s_date":"Feb 13, 25","0":"Feb 13, 25","s_close":"27.00","1":"27.00"},{"s_date":"Feb 17, 25","0":"Feb 17, 25","s_close":"24.61","1":"24.61"},{"s_date":"Feb 18, 25","0":"Feb 18, 25","s_close":"26.32","1":"26.32"},{"s_date":"Feb 19, 25","0":"Feb 19, 25","s_close":"27.41","1":"27.41"},{"s_date":"Feb 20, 25","0":"Feb 20, 25","s_close":"26.00","1":"26.00"},{"s_date":"Feb 21, 25","0":"Feb 21, 25","s_close":"25.77","1":"25.77"},{"s_date":"Feb 24, 25","0":"Feb 24, 25","s_close":"25.14","1":"25.14"},{"s_date":"Feb 25, 25","0":"Feb 25, 25","s_close":"25.14","1":"25.14"}]}