{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"13.01","1":"13.01"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"13.87","1":"13.87"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"14.87","1":"14.87"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"15.87","1":"15.87"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"16.87","1":"16.87"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"17.87","1":"17.87"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"18.87","1":"18.87"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"19.87","1":"19.87"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"20.87","1":"20.87"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"21.91","1":"21.91"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"23.00","1":"23.00"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"24.15","1":"24.15"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"25.35","1":"25.35"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"26.61","1":"26.61"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"27.94","1":"27.94"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"29.33","1":"29.33"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"29.00","1":"29.00"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"27.55","1":"27.55"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"26.18","1":"26.18"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"24.43","1":"24.43"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"25.00","1":"25.00"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"23.75","1":"23.75"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"22.60","1":"22.60"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"23.73","1":"23.73"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"24.91","1":"24.91"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"25.96","1":"25.96"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"24.67","1":"24.67"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"24.00","1":"24.00"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"24.00","1":"24.00"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"22.80","1":"22.80"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"23.79","1":"23.79"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"24.00","1":"24.00"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"23.28","1":"23.28"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"23.94","1":"23.94"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"23.00","1":"23.00"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"22.08","1":"22.08"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"22.08","1":"22.08"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"23.10","1":"23.10"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"24.25","1":"24.25"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"25.46","1":"25.46"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"26.73","1":"26.73"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"28.06","1":"28.06"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"28.49","1":"28.49"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"28.15","1":"28.15"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"27.99","1":"27.99"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"28.00","1":"28.00"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"27.60","1":"27.60"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"28.15","1":"28.15"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"28.25","1":"28.25"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"29.00","1":"29.00"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"29.48","1":"29.48"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"28.02","1":"28.02"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"28.75","1":"28.75"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"28.71","1":"28.71"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"28.28","1":"28.28"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"27.90","1":"27.90"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"28.00","1":"28.00"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"29.40","1":"29.40"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"30.00","1":"30.00"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"31.50","1":"31.50"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"29.93","1":"29.93"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"30.50","1":"30.50"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"29.99","1":"29.99"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"28.50","1":"28.50"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"29.00","1":"29.00"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"29.00","1":"29.00"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"27.55","1":"27.55"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"27.00","1":"27.00"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"27.00","1":"27.00"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"25.65","1":"25.65"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"24.50","1":"24.50"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"23.40","1":"23.40"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"23.59","1":"23.59"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"24.76","1":"24.76"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"25.99","1":"25.99"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"27.28","1":"27.28"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"28.64","1":"28.64"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"30.07","1":"30.07"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"31.57","1":"31.57"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"33.14","1":"33.14"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"34.78","1":"34.78"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"36.48","1":"36.48"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"37.00","1":"37.00"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"31.82","1":"31.82"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"28.72","1":"28.72"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"27.29","1":"27.29"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"27.29","1":"27.29"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"27.30","1":"27.30"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"28.66","1":"28.66"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"30.09","1":"30.09"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"31.59","1":"31.59"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"33.16","1":"33.16"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"31.51","1":"31.51"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"29.94","1":"29.94"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"28.03","1":"28.03"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"26.63","1":"26.63"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"25.51","1":"25.51"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"24.25","1":"24.25"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"23.05","1":"23.05"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"21.90","1":"21.90"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"21.95","1":"21.95"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"23.02","1":"23.02"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"23.09","1":"23.09"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"24.00","1":"24.00"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"23.50","1":"23.50"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"22.33","1":"22.33"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"21.22","1":"21.22"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"20.16","1":"20.16"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"19.16","1":"19.16"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"18.16","1":"18.16"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"19.16","1":"19.16"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"19.90","1":"19.90"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"18.90","1":"18.90"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"17.90","1":"17.90"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"18.90","1":"18.90"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"18.00","1":"18.00"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"17.00","1":"17.00"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"18.00","1":"18.00"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"18.50","1":"18.50"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"18.50","1":"18.50"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"19.50","1":"19.50"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"20.50","1":"20.50"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"20.50","1":"20.50"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"21.00","1":"21.00"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"21.50","1":"21.50"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"22.00","1":"22.00"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"22.90","1":"22.90"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"21.80","1":"21.80"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"21.95","1":"21.95"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"23.04","1":"23.04"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"24.19","1":"24.19"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"24.30","1":"24.30"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"23.80","1":"23.80"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"24.99","1":"24.99"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"26.23","1":"26.23"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"26.00","1":"26.00"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"26.00","1":"26.00"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"27.31","1":"27.31"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"28.67","1":"28.67"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"30.10","1":"30.10"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"31.60","1":"31.60"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"33.15","1":"33.15"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"31.50","1":"31.50"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"30.70","1":"30.70"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"31.16","1":"31.16"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"32.39","1":"32.39"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"31.50","1":"31.50"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"31.25","1":"31.25"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"32.81","1":"32.81"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"32.95","1":"32.95"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"33.50","1":"33.50"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"35.17","1":"35.17"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"36.92","1":"36.92"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"38.50","1":"38.50"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"40.42","1":"40.42"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"42.44","1":"42.44"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"44.56","1":"44.56"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"46.78","1":"46.78"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"49.11","1":"49.11"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"51.56","1":"51.56"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"52.49","1":"52.49"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"50.30","1":"50.30"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"51.78","1":"51.78"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"49.20","1":"49.20"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"46.74","1":"46.74"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"44.41","1":"44.41"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"42.75","1":"42.75"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"42.00","1":"42.00"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"44.10","1":"44.10"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"46.30","1":"46.30"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"48.20","1":"48.20"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"49.74","1":"49.74"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"49.74","1":"49.74"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"51.00","1":"51.00"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"48.02","1":"48.02"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"45.62","1":"45.62"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"43.34","1":"43.34"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"41.18","1":"41.18"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"41.99","1":"41.99"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"42.45","1":"42.45"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"41.85","1":"41.85"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"39.79","1":"39.79"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"39.50","1":"39.50"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"40.00","1":"40.00"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"41.00","1":"41.00"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"41.45","1":"41.45"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"39.40","1":"39.40"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"39.00","1":"39.00"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"40.15","1":"40.15"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"42.00","1":"42.00"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"40.50","1":"40.50"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"38.55","1":"38.55"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"40.00","1":"40.00"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"38.90","1":"38.90"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"40.33","1":"40.33"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"39.80","1":"39.80"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"39.49","1":"39.49"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"37.55","1":"37.55"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"38.90","1":"38.90"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"37.00","1":"37.00"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"38.75","1":"38.75"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"36.50","1":"36.50"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"35.00","1":"35.00"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"36.00","1":"36.00"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"34.80","1":"34.80"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"33.10","1":"33.10"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"31.55","1":"31.55"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"30.15","1":"30.15"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"31.65","1":"31.65"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"32.69","1":"32.69"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"31.06","1":"31.06"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"31.00","1":"31.00"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"32.55","1":"32.55"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"30.93","1":"30.93"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"32.24","1":"32.24"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"31.50","1":"31.50"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"29.95","1":"29.95"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"31.32","1":"31.32"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"32.85","1":"32.85"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"32.00","1":"32.00"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"32.00","1":"32.00"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"30.40","1":"30.40"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"31.85","1":"31.85"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"33.44","1":"33.44"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"35.11","1":"35.11"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"33.36","1":"33.36"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"31.95","1":"31.95"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"30.50","1":"30.50"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"31.70","1":"31.70"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"29.01","1":"29.01"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"27.56","1":"27.56"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"27.50","1":"27.50"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"27.00","1":"27.00"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"26.00","1":"26.00"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"24.70","1":"24.70"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"23.47","1":"23.47"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"22.30","1":"22.30"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"23.23","1":"23.23"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"24.15","1":"24.15"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"24.99","1":"24.99"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"24.65","1":"24.65"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"23.42","1":"23.42"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"22.30","1":"22.30"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"21.20","1":"21.20"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"20.16","1":"20.16"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"21.15","1":"21.15"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"22.20","1":"22.20"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"23.30","1":"23.30"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"22.15","1":"22.15"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"21.05","1":"21.05"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"20.00","1":"20.00"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"19.13","1":"19.13"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"18.20","1":"18.20"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"17.36","1":"17.36"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"17.01","1":"17.01"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"16.21","1":"16.21"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"17.21","1":"17.21"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"16.36","1":"16.36"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"15.41","1":"15.41"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"14.76","1":"14.76"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"14.30","1":"14.30"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"15.30","1":"15.30"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"16.96","1":"16.96"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"17.96","1":"17.96"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"18.96","1":"18.96"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"19.96","1":"19.96"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"20.96","1":"20.96"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"22.00","1":"22.00"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"22.00","1":"22.00"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"21.52","1":"21.52"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"22.59","1":"22.59"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"23.71","1":"23.71"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"24.88","1":"24.88"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"23.64","1":"23.64"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"23.07","1":"23.07"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"23.00","1":"23.00"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"23.00","1":"23.00"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"24.10","1":"24.10"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"24.20","1":"24.20"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"23.00","1":"23.00"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"21.86","1":"21.86"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"22.95","1":"22.95"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"24.00","1":"24.00"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"23.28","1":"23.28"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"24.39","1":"24.39"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"23.18","1":"23.18"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"22.03","1":"22.03"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"21.05","1":"21.05"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"20.00","1":"20.00"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"19.26","1":"19.26"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"18.35","1":"18.35"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"17.40","1":"17.40"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"16.42","1":"16.42"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"16.02","1":"16.02"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"16.02","1":"16.02"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"17.20","1":"17.20"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"18.43","1":"18.43"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"19.43","1":"19.43"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"18.70","1":"18.70"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"19.70","1":"19.70"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"20.70","1":"20.70"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"21.73","1":"21.73"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"22.80","1":"22.80"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"23.92","1":"23.92"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"22.74","1":"22.74"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"21.66","1":"21.66"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"20.58","1":"20.58"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"19.71","1":"19.71"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"18.99","1":"18.99"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"19.99","1":"19.99"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"20.82","1":"20.82"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"19.78","1":"19.78"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"20.12","1":"20.12"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"20.99","1":"20.99"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"21.94","1":"21.94"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"22.99","1":"22.99"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"24.11","1":"24.11"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"22.91","1":"22.91"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"21.77","1":"21.77"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"20.70","1":"20.70"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"20.18","1":"20.18"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"19.18","1":"19.18"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"19.32","1":"19.32"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"20.32","1":"20.32"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"19.37","1":"19.37"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"18.70","1":"18.70"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"18.01","1":"18.01"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"19.01","1":"19.01"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"20.01","1":"20.01"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"21.01","1":"21.01"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"22.04","1":"22.04"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"21.00","1":"21.00"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"19.95","1":"19.95"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"19.23","1":"19.23"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"18.30","1":"18.30"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"19.30","1":"19.30"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"19.13","1":"19.13"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"20.13","1":"20.13"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"20.89","1":"20.89"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"21.93","1":"21.93"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"20.84","1":"20.84"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"19.85","1":"19.85"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"19.64","1":"19.64"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"18.71","1":"18.71"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"19.71","1":"19.71"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"18.71","1":"18.71"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"17.71","1":"17.71"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"18.71","1":"18.71"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"19.71","1":"19.71"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"18.72","1":"18.72"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"17.77","1":"17.77"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"17.51","1":"17.51"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"18.93","1":"18.93"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"19.93","1":"19.93"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"18.97","1":"18.97"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"18.00","1":"18.00"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"17.01","1":"17.01"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"16.01","1":"16.01"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"15.11","1":"15.11"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"14.61","1":"14.61"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"13.62","1":"13.62"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"12.81","1":"12.81"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"13.11","1":"13.11"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"12.60","1":"12.60"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"12.00","1":"12.00"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"13.34","1":"13.34"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"14.34","1":"14.34"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"15.34","1":"15.34"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"16.34","1":"16.34"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"17.34","1":"17.34"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"18.34","1":"18.34"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"19.34","1":"19.34"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"19.44","1":"19.44"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"20.35","1":"20.35"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"19.34","1":"19.34"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"18.34","1":"18.34"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"17.34","1":"17.34"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"16.70","1":"16.70"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"16.36","1":"16.36"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"15.37","1":"15.37"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"14.45","1":"14.45"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"15.45","1":"15.45"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"14.51","1":"14.51"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"13.70","1":"13.70"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"12.80","1":"12.80"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"14.01","1":"14.01"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"16.00","1":"16.00"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"16.00","1":"16.00"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"17.00","1":"17.00"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"17.99","1":"17.99"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"18.64","1":"18.64"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"19.45","1":"19.45"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"16.64","1":"16.64"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"16.99","1":"16.99"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"15.99","1":"15.99"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"15.01","1":"15.01"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"15.93","1":"15.93"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"14.93","1":"14.93"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"15.93","1":"15.93"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"16.93","1":"16.93"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"17.93","1":"17.93"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"17.00","1":"17.00"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"15.80","1":"15.80"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"16.50","1":"16.50"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"16.50","1":"16.50"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"17.50","1":"17.50"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"18.44","1":"18.44"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"18.44","1":"18.44"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"17.00","1":"17.00"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"15.91","1":"15.91"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"15.51","1":"15.51"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"16.40","1":"16.40"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"15.70","1":"15.70"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"16.00","1":"16.00"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"15.00","1":"15.00"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"15.00","1":"15.00"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"16.00","1":"16.00"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"16.00","1":"16.00"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"17.00","1":"17.00"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"18.19","1":"18.19"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"17.00","1":"17.00"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"16.00","1":"16.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"16.00","1":"16.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"16.00","1":"16.00"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"15.50","1":"15.50"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"14.50","1":"14.50"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"15.50","1":"15.50"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"16.65","1":"16.65"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"17.80","1":"17.80"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"16.47","1":"16.47"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"16.45","1":"16.45"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"17.68","1":"17.68"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"19.00","1":"19.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"20.42","1":"20.42"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"18.89","1":"18.89"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"17.70","1":"17.70"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"17.05","1":"17.05"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"16.50","1":"16.50"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"16.11","1":"16.11"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"15.70","1":"15.70"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"15.10","1":"15.10"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"14.58","1":"14.58"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"14.20","1":"14.20"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"15.10","1":"15.10"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"15.95","1":"15.95"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"16.88","1":"16.88"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"15.62","1":"15.62"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"14.79","1":"14.79"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"15.02","1":"15.02"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"16.12","1":"16.12"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"16.24","1":"16.24"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"15.03","1":"15.03"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"14.81","1":"14.81"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"15.74","1":"15.74"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"14.60","1":"14.60"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"14.52","1":"14.52"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"14.02","1":"14.02"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"14.41","1":"14.41"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"15.00","1":"15.00"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"15.04","1":"15.04"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"16.15","1":"16.15"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"16.75","1":"16.75"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"18.00","1":"18.00"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"19.30","1":"19.30"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"20.74","1":"20.74"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"22.20","1":"22.20"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"22.25","1":"22.25"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"20.59","1":"20.59"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"20.50","1":"20.50"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"20.50","1":"20.50"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"20.50","1":"20.50"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"21.59","1":"21.59"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"20.50","1":"20.50"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"20.38","1":"20.38"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"19.26","1":"19.26"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"18.02","1":"18.02"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"16.67","1":"16.67"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"16.80","1":"16.80"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"15.61","1":"15.61"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"15.02","1":"15.02"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"16.27","1":"16.27"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"17.49","1":"17.49"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"18.80","1":"18.80"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"20.21","1":"20.21"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"21.72","1":"21.72"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"21.65","1":"21.65"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"20.82","1":"20.82"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"19.36","1":"19.36"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"18.10","1":"18.10"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"18.63","1":"18.63"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"17.25","1":"17.25"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"18.54","1":"18.54"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"18.25","1":"18.25"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"16.90","1":"16.90"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"18.16","1":"18.16"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"19.52","1":"19.52"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"18.06","1":"18.06"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"19.41","1":"19.41"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"18.51","1":"18.51"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"18.01","1":"18.01"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"17.55","1":"17.55"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"17.76","1":"17.76"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"18.90","1":"18.90"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"18.52","1":"18.52"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"18.61","1":"18.61"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"19.84","1":"19.84"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"19.12","1":"19.12"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"18.31","1":"18.31"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"19.65","1":"19.65"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"19.65","1":"19.65"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"19.21","1":"19.21"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"17.95","1":"17.95"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"19.00","1":"19.00"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"18.31","1":"18.31"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"18.02","1":"18.02"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"19.30","1":"19.30"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"17.88","1":"17.88"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"19.05","1":"19.05"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"19.02","1":"19.02"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"19.20","1":"19.20"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"20.64","1":"20.64"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"19.18","1":"19.18"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"19.30","1":"19.30"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"20.74","1":"20.74"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"22.27","1":"22.27"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"23.93","1":"23.93"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"25.72","1":"25.72"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"25.00","1":"25.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"25.10","1":"25.10"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"23.26","1":"23.26"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"22.54","1":"22.54"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"21.02","1":"21.02"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"19.61","1":"19.61"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"21.08","1":"21.08"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"22.66","1":"22.66"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"21.10","1":"21.10"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"21.25","1":"21.25"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"20.01","1":"20.01"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"20.00","1":"20.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"21.50","1":"21.50"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"19.91","1":"19.91"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"21.40","1":"21.40"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"20.00","1":"20.00"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"21.50","1":"21.50"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"23.11","1":"23.11"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"23.50","1":"23.50"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"25.13","1":"25.13"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"23.50","1":"23.50"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"22.50","1":"22.50"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"21.00","1":"21.00"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"21.00","1":"21.00"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"20.45","1":"20.45"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"21.98","1":"21.98"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"20.46","1":"20.46"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"21.14","1":"21.14"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"19.96","1":"19.96"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"21.45","1":"21.45"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"23.05","1":"23.05"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"24.77","1":"24.77"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"26.62","1":"26.62"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"26.49","1":"26.49"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"25.13","1":"25.13"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"25.25","1":"25.25"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"23.51","1":"23.51"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"25.27","1":"25.27"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"25.00","1":"25.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"23.39","1":"23.39"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"24.90","1":"24.90"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"24.90","1":"24.90"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"24.48","1":"24.48"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"22.65","1":"22.65"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"20.97","1":"20.97"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"22.54","1":"22.54"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"21.09","1":"21.09"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"22.67","1":"22.67"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"24.37","1":"24.37"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"26.19","1":"26.19"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"28.15","1":"28.15"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"30.26","1":"30.26"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"28.00","1":"28.00"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"25.90","1":"25.90"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"24.66","1":"24.66"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"24.49","1":"24.49"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"25.90","1":"25.90"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"23.96","1":"23.96"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"22.53","1":"22.53"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"22.50","1":"22.50"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"22.00","1":"22.00"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"21.00","1":"21.00"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"21.00","1":"21.00"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"20.34","1":"20.34"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"19.51","1":"19.51"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"20.78","1":"20.78"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"20.82","1":"20.82"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"21.38","1":"21.38"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"22.79","1":"22.79"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"23.45","1":"23.45"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"24.80","1":"24.80"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"24.80","1":"24.80"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"22.10","1":"22.10"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"20.45","1":"20.45"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"21.98","1":"21.98"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"20.41","1":"20.41"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"19.12","1":"19.12"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"20.55","1":"20.55"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"22.04","1":"22.04"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"23.40","1":"23.40"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"21.65","1":"21.65"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"20.20","1":"20.20"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"21.71","1":"21.71"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"20.20","1":"20.20"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"19.45","1":"19.45"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"18.15","1":"18.15"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"17.70","1":"17.70"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"17.30","1":"17.30"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"16.75","1":"16.75"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"16.25","1":"16.25"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"16.05","1":"16.05"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"15.19","1":"15.19"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"16.59","1":"16.59"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"17.65","1":"17.65"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"18.60","1":"18.60"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"18.49","1":"18.49"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"18.79","1":"18.79"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"17.39","1":"17.39"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"16.10","1":"16.10"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"15.85","1":"15.85"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"17.03","1":"17.03"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"16.06","1":"16.06"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"15.35","1":"15.35"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"16.50","1":"16.50"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"17.73","1":"17.73"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"19.05","1":"19.05"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"20.47","1":"20.47"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"21.00","1":"21.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"19.49","1":"19.49"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"18.35","1":"18.35"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"18.40","1":"18.40"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"18.00","1":"18.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"16.85","1":"16.85"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"17.50","1":"17.50"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"18.81","1":"18.81"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"20.22","1":"20.22"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"21.09","1":"21.09"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"22.67","1":"22.67"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"24.37","1":"24.37"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"26.14","1":"26.14"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"27.90","1":"27.90"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"29.99","1":"29.99"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"32.00","1":"32.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"29.60","1":"29.60"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"27.40","1":"27.40"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"25.36","1":"25.36"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"27.00","1":"27.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"28.50","1":"28.50"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"26.84","1":"26.84"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"24.91","1":"24.91"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"23.07","1":"23.07"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"23.48","1":"23.48"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"23.00","1":"23.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"21.35","1":"21.35"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"19.76","1":"19.76"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"18.50","1":"18.50"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"18.30","1":"18.30"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"19.67","1":"19.67"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"20.89","1":"20.89"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"19.33","1":"19.33"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"20.49","1":"20.49"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"19.15","1":"19.15"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"19.07","1":"19.07"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"18.49","1":"18.49"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"19.00","1":"19.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"18.00","1":"18.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"16.70","1":"16.70"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"17.95","1":"17.95"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"19.27","1":"19.27"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"17.90","1":"17.90"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"17.00","1":"17.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"17.29","1":"17.29"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"17.00","1":"17.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"16.00","1":"16.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"16.88","1":"16.88"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"16.90","1":"16.90"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"17.48","1":"17.48"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"18.60","1":"18.60"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"17.21","1":"17.21"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"16.01","1":"16.01"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"14.81","1":"14.81"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"14.05","1":"14.05"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"15.00","1":"15.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"14.00","1":"14.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"14.65","1":"14.65"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"14.89","1":"14.89"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"16.00","1":"16.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"16.01","1":"16.01"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"15.60","1":"15.60"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"15.50","1":"15.50"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"15.25","1":"15.25"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"16.38","1":"16.38"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"16.00","1":"16.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"17.20","1":"17.20"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"17.27","1":"17.27"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"16.30","1":"16.30"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"16.00","1":"16.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"15.35","1":"15.35"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"16.50","1":"16.50"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"16.50","1":"16.50"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"18.00","1":"18.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"16.02","1":"16.02"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"16.01","1":"16.01"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"17.60","1":"17.60"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"18.35","1":"18.35"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"16.98","1":"16.98"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"18.00","1":"18.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"16.65","1":"16.65"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"16.01","1":"16.01"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"17.10","1":"17.10"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"15.95","1":"15.95"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"16.88","1":"16.88"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"15.51","1":"15.51"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"15.50","1":"15.50"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"16.49","1":"16.49"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"17.47","1":"17.47"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"18.75","1":"18.75"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"17.35","1":"17.35"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"16.61","1":"16.61"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"16.51","1":"16.51"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"16.00","1":"16.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"16.98","1":"16.98"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"17.65","1":"17.65"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"18.75","1":"18.75"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"17.50","1":"17.50"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"16.71","1":"16.71"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"16.01","1":"16.01"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"16.50","1":"16.50"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"16.60","1":"16.60"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"17.83","1":"17.83"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"18.99","1":"18.99"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"17.57","1":"17.57"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"16.26","1":"16.26"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"15.05","1":"15.05"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"15.20","1":"15.20"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"16.10","1":"16.10"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"14.90","1":"14.90"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"15.50","1":"15.50"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"16.00","1":"16.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"15.30","1":"15.30"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"14.66","1":"14.66"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"13.60","1":"13.60"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"13.70","1":"13.70"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"15.20","1":"15.20"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"15.75","1":"15.75"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"14.59","1":"14.59"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"14.95","1":"14.95"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"14.79","1":"14.79"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"14.50","1":"14.50"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"13.42","1":"13.42"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"13.70","1":"13.70"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"13.65","1":"13.65"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"13.65","1":"13.65"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"13.70","1":"13.70"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"13.70","1":"13.70"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"13.90","1":"13.90"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"13.01","1":"13.01"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"13.00","1":"13.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"14.00","1":"14.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"15.05","1":"15.05"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"14.15","1":"14.15"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"15.19","1":"15.19"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"14.06","1":"14.06"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"13.48","1":"13.48"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"14.49","1":"14.49"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"15.57","1":"15.57"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"14.52","1":"14.52"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"15.61","1":"15.61"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"16.00","1":"16.00"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"14.81","1":"14.81"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"15.50","1":"15.50"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"14.35","1":"14.35"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"15.42","1":"15.42"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"16.55","1":"16.55"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"16.80","1":"16.80"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"15.54","1":"15.54"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"16.70","1":"16.70"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"17.95","1":"17.95"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"17.01","1":"17.01"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"15.75","1":"15.75"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"16.01","1":"16.01"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"15.03","1":"15.03"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"13.92","1":"13.92"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"13.01","1":"13.01"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"14.01","1":"14.01"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"15.27","1":"15.27"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"15.20","1":"15.20"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"14.11","1":"14.11"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"13.72","1":"13.72"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"14.75","1":"14.75"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"15.85","1":"15.85"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"17.04","1":"17.04"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"18.00","1":"18.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"18.00","1":"18.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"19.24","1":"19.24"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"19.25","1":"19.25"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"20.00","1":"20.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"20.04","1":"20.04"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"21.35","1":"21.35"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"22.30","1":"22.30"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"20.63","1":"20.63"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"21.75","1":"21.75"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"21.72","1":"21.72"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"21.01","1":"21.01"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"22.08","1":"22.08"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"22.00","1":"22.00"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"21.74","1":"21.74"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"21.72","1":"21.72"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"21.05","1":"21.05"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"21.10","1":"21.10"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"22.68","1":"22.68"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"24.38","1":"24.38"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"22.62","1":"22.62"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"23.17","1":"23.17"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"22.50","1":"22.50"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"23.97","1":"23.97"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"25.77","1":"25.77"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"26.85","1":"26.85"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"28.86","1":"28.86"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"31.02","1":"31.02"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"28.74","1":"28.74"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"29.99","1":"29.99"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"29.89","1":"29.89"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"29.00","1":"29.00"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"29.90","1":"29.90"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"28.01","1":"28.01"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"29.40","1":"29.40"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"30.50","1":"30.50"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"32.00","1":"32.00"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"33.75","1":"33.75"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"35.90","1":"35.90"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"36.00","1":"36.00"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"37.80","1":"37.80"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"38.68","1":"38.68"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"35.78","1":"35.78"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"33.10","1":"33.10"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"30.84","1":"30.84"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"28.54","1":"28.54"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"28.80","1":"28.80"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"26.64","1":"26.64"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"24.64","1":"24.64"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"23.08","1":"23.08"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"23.92","1":"23.92"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"25.00","1":"25.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"26.00","1":"26.00"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"27.48","1":"27.48"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"28.70","1":"28.70"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"27.99","1":"27.99"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"28.00","1":"28.00"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"27.00","1":"27.00"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"26.38","1":"26.38"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"24.97","1":"24.97"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"25.94","1":"25.94"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"27.69","1":"27.69"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"29.35","1":"29.35"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"27.15","1":"27.15"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"25.94","1":"25.94"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"26.73","1":"26.73"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"26.67","1":"26.67"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"26.30","1":"26.30"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"26.50","1":"26.50"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"27.49","1":"27.49"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"28.89","1":"28.89"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"28.67","1":"28.67"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"29.00","1":"29.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"29.95","1":"29.95"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"29.94","1":"29.94"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"28.00","1":"28.00"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"27.99","1":"27.99"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"28.18","1":"28.18"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"29.85","1":"29.85"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"29.50","1":"29.50"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"29.51","1":"29.51"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"30.00","1":"30.00"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"30.00","1":"30.00"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"31.00","1":"31.00"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"31.00","1":"31.00"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"30.33","1":"30.33"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"29.25","1":"29.25"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"27.30","1":"27.30"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"30.38","1":"30.38"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"28.29","1":"28.29"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"27.85","1":"27.85"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"28.15","1":"28.15"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"28.69","1":"28.69"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"29.65","1":"29.65"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"29.20","1":"29.20"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"30.70","1":"30.70"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"28.40","1":"28.40"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"28.50","1":"28.50"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"28.60","1":"28.60"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"28.34","1":"28.34"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"27.15","1":"27.15"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"27.90","1":"27.90"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"27.62","1":"27.62"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"27.29","1":"27.29"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"28.10","1":"28.10"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"28.00","1":"28.00"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"26.91","1":"26.91"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"26.64","1":"26.64"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"26.90","1":"26.90"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"27.00","1":"27.00"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"27.10","1":"27.10"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"27.55","1":"27.55"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"28.80","1":"28.80"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"28.12","1":"28.12"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"27.80","1":"27.80"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"27.62","1":"27.62"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"27.00","1":"27.00"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"26.69","1":"26.69"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"26.99","1":"26.99"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"26.99","1":"26.99"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"27.00","1":"27.00"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"27.00","1":"27.00"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"26.97","1":"26.97"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"26.93","1":"26.93"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"29.08","1":"29.08"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"29.17","1":"29.17"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"28.48","1":"28.48"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"26.70","1":"26.70"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"27.02","1":"27.02"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"27.23","1":"27.23"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"27.08","1":"27.08"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"28.99","1":"28.99"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"29.62","1":"29.62"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"29.58","1":"29.58"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"28.89","1":"28.89"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"31.35","1":"31.35"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"34.01","1":"34.01"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"37.07","1":"37.07"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"40.41","1":"40.41"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"37.30","1":"37.30"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"35.65","1":"35.65"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"38.86","1":"38.86"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"42.36","1":"42.36"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"46.17","1":"46.17"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"50.33","1":"50.33"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"59.80","1":"59.80"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"65.48","1":"65.48"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"71.70","1":"71.70"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"78.51","1":"78.51"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"85.97","1":"85.97"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"94.14","1":"94.14"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"103.08","1":"103.08"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"112.87","1":"112.87"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"123.59","1":"123.59"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"135.95","1":"135.95"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"149.55","1":"149.55"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"164.51","1":"164.51"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"180.96","1":"180.96"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"199.06","1":"199.06"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"218.97","1":"218.97"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"240.87","1":"240.87"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"255.27","1":"255.27"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"280.80","1":"280.80"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"308.88","1":"308.88"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"339.77","1":"339.77"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"373.75","1":"373.75"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"411.13","1":"411.13"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"452.24","1":"452.24"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"407.02","1":"407.02"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"366.32","1":"366.32"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"329.69","1":"329.69"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"362.66","1":"362.66"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"365.26","1":"365.26"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"344.33","1":"344.33"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"334.14","1":"334.14"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"329.56","1":"329.56"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"317.50","1":"317.50"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"349.25","1":"349.25"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"355.78","1":"355.78"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"360.66","1":"360.66"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"331.76","1":"331.76"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"326.03","1":"326.03"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"317.41","1":"317.41"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"286.17","1":"286.17"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"286.75","1":"286.75"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"287.88","1":"287.88"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"260.16","1":"260.16"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"255.76","1":"255.76"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"263.07","1":"263.07"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"238.78","1":"238.78"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"227.53","1":"227.53"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"226.38","1":"226.38"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"224.76","1":"224.76"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"227.63","1":"227.63"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"214.88","1":"214.88"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"197.68","1":"197.68"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"209.93","1":"209.93"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"205.94","1":"205.94"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"195.88","1":"195.88"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"180.71","1":"180.71"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"162.78","1":"162.78"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"147.69","1":"147.69"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"162.46","1":"162.46"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"178.70","1":"178.70"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"196.45","1":"196.45"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"216.10","1":"216.10"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"225.62","1":"225.62"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"224.80","1":"224.80"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"215.63","1":"215.63"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"194.07","1":"194.07"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"176.79","1":"176.79"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"163.69","1":"163.69"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"158.25","1":"158.25"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"158.60","1":"158.60"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"174.46","1":"174.46"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"191.91","1":"191.91"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"188.95","1":"188.95"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"177.66","1":"177.66"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"184.94","1":"184.94"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"194.62","1":"194.62"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"195.78","1":"195.78"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"189.04","1":"189.04"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"185.31","1":"185.31"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"178.66","1":"178.66"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"184.03","1":"184.03"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"187.84","1":"187.84"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"185.92","1":"185.92"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"180.00","1":"180.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"174.16","1":"174.16"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"190.77","1":"190.77"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"173.79","1":"173.79"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"167.19","1":"167.19"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"158.49","1":"158.49"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"157.99","1":"157.99"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"149.47","1":"149.47"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"145.32","1":"145.32"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"140.90","1":"140.90"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"134.95","1":"134.95"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"127.79","1":"127.79"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"116.52","1":"116.52"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"104.87","1":"104.87"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"94.38","1":"94.38"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"96.00","1":"96.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"80.40","1":"80.40"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"78.55","1":"78.55"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"76.30","1":"76.30"}]}