{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"65.50","1":"65.50"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"65.50","1":"65.50"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"68.77","1":"68.77"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"72.20","1":"72.20"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"72.00","1":"72.00"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"70.00","1":"70.00"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"66.63","1":"66.63"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"65.00","1":"65.00"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"63.50","1":"63.50"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"62.00","1":"62.00"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"65.10","1":"65.10"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"62.25","1":"62.25"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"65.20","1":"65.20"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"65.00","1":"65.00"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"65.00","1":"65.00"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"65.00","1":"65.00"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"68.10","1":"68.10"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"65.75","1":"65.75"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"68.90","1":"68.90"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"71.75","1":"71.75"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"70.00","1":"70.00"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"66.75","1":"66.75"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"69.50","1":"69.50"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"68.00","1":"68.00"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"67.00","1":"67.00"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"66.25","1":"66.25"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"66.15","1":"66.15"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"65.00","1":"65.00"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"68.00","1":"68.00"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"64.60","1":"64.60"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"65.00","1":"65.00"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"61.75","1":"61.75"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"60.00","1":"60.00"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"63.00","1":"63.00"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"63.00","1":"63.00"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"60.00","1":"60.00"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"60.00","1":"60.00"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"60.50","1":"60.50"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"60.25","1":"60.25"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"59.25","1":"59.25"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"59.25","1":"59.25"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"59.25","1":"59.25"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"56.50","1":"56.50"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"54.25","1":"54.25"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"52.00","1":"52.00"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"54.60","1":"54.60"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"54.00","1":"54.00"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"54.00","1":"54.00"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"56.00","1":"56.00"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"58.70","1":"58.70"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"57.50","1":"57.50"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"59.00","1":"59.00"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"60.00","1":"60.00"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"60.00","1":"60.00"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"61.00","1":"61.00"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"60.50","1":"60.50"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"60.50","1":"60.50"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"59.25","1":"59.25"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"58.75","1":"58.75"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"57.00","1":"57.00"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"59.00","1":"59.00"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"61.95","1":"61.95"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"60.01","1":"60.01"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"61.85","1":"61.85"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"62.95","1":"62.95"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"64.50","1":"64.50"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"64.10","1":"64.10"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"62.10","1":"62.10"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"62.10","1":"62.10"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"61.75","1":"61.75"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"63.00","1":"63.00"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"61.50","1":"61.50"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"61.25","1":"61.25"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"61.26","1":"61.26"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"63.00","1":"63.00"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"62.00","1":"62.00"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"63.99","1":"63.99"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"62.50","1":"62.50"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"62.80","1":"62.80"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"62.00","1":"62.00"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"62.25","1":"62.25"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"64.00","1":"64.00"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"63.25","1":"63.25"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"63.50","1":"63.50"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"64.00","1":"64.00"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"63.50","1":"63.50"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"64.95","1":"64.95"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"62.00","1":"62.00"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"65.10","1":"65.10"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"65.50","1":"65.50"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"65.00","1":"65.00"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"68.25","1":"68.25"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"67.00","1":"67.00"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"67.00","1":"67.00"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"67.00","1":"67.00"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"64.50","1":"64.50"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"61.28","1":"61.28"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"58.25","1":"58.25"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"55.34","1":"55.34"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"52.58","1":"52.58"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"50.99","1":"50.99"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"52.95","1":"52.95"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"53.00","1":"53.00"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"54.25","1":"54.25"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"53.60","1":"53.60"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"53.25","1":"53.25"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"52.00","1":"52.00"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"49.50","1":"49.50"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"51.50","1":"51.50"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"49.10","1":"49.10"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"49.70","1":"49.70"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"48.00","1":"48.00"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"46.10","1":"46.10"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"44.50","1":"44.50"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"44.80","1":"44.80"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"42.56","1":"42.56"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"44.66","1":"44.66"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"43.01","1":"43.01"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"41.00","1":"41.00"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"41.00","1":"41.00"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"40.30","1":"40.30"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"40.50","1":"40.50"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"39.15","1":"39.15"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"40.00","1":"40.00"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"40.00","1":"40.00"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"39.00","1":"39.00"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"38.00","1":"38.00"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"39.89","1":"39.89"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"41.20","1":"41.20"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"41.20","1":"41.20"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"40.00","1":"40.00"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"42.00","1":"42.00"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"43.99","1":"43.99"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"46.18","1":"46.18"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"46.00","1":"46.00"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"46.50","1":"46.50"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"46.90","1":"46.90"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"47.90","1":"47.90"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"45.51","1":"45.51"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"45.51","1":"45.51"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"44.00","1":"44.00"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"46.00","1":"46.00"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"44.03","1":"44.03"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"46.00","1":"46.00"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"46.00","1":"46.00"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"46.00","1":"46.00"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"48.08","1":"48.08"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"48.00","1":"48.00"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"46.00","1":"46.00"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"44.10","1":"44.10"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"45.00","1":"45.00"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"43.50","1":"43.50"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"44.95","1":"44.95"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"44.95","1":"44.95"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"44.50","1":"44.50"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"43.89","1":"43.89"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"41.80","1":"41.80"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"40.55","1":"40.55"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"40.25","1":"40.25"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"42.00","1":"42.00"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"44.10","1":"44.10"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"46.30","1":"46.30"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"47.50","1":"47.50"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"49.87","1":"49.87"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"52.00","1":"52.00"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"54.00","1":"54.00"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"52.22","1":"52.22"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"48.70","1":"48.70"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"49.98","1":"49.98"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"51.60","1":"51.60"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"49.50","1":"49.50"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"50.98","1":"50.98"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"51.45","1":"51.45"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"51.00","1":"51.00"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"51.00","1":"51.00"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"50.30","1":"50.30"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"51.75","1":"51.75"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"54.10","1":"54.10"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"56.80","1":"56.80"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"58.10","1":"58.10"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"59.91","1":"59.91"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"62.90","1":"62.90"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"65.81","1":"65.81"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"62.52","1":"62.52"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"59.43","1":"59.43"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"58.52","1":"58.52"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"59.98","1":"59.98"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"59.16","1":"59.16"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"58.00","1":"58.00"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"57.45","1":"57.45"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"59.50","1":"59.50"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"60.00","1":"60.00"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"60.00","1":"60.00"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"57.00","1":"57.00"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"57.50","1":"57.50"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"58.00","1":"58.00"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"57.50","1":"57.50"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"57.00","1":"57.00"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"57.50","1":"57.50"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"58.50","1":"58.50"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"57.99","1":"57.99"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"57.90","1":"57.90"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"56.25","1":"56.25"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"55.00","1":"55.00"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"57.70","1":"57.70"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"56.00","1":"56.00"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"58.74","1":"58.74"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"60.18","1":"60.18"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"60.37","1":"60.37"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"60.00","1":"60.00"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"59.60","1":"59.60"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"59.50","1":"59.50"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"60.45","1":"60.45"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"58.00","1":"58.00"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"60.90","1":"60.90"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"58.53","1":"58.53"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"60.00","1":"60.00"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"57.00","1":"57.00"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"57.75","1":"57.75"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"57.75","1":"57.75"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"57.00","1":"57.00"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"55.84","1":"55.84"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"54.11","1":"54.11"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"56.81","1":"56.81"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"59.20","1":"59.20"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"59.50","1":"59.50"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"60.90","1":"60.90"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"57.99","1":"57.99"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"55.26","1":"55.26"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"53.10","1":"53.10"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"54.13","1":"54.13"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"56.40","1":"56.40"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"54.25","1":"54.25"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"52.25","1":"52.25"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"54.86","1":"54.86"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"52.30","1":"52.30"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"52.00","1":"52.00"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"52.00","1":"52.00"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"49.50","1":"49.50"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"51.90","1":"51.90"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"53.00","1":"53.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"54.00","1":"54.00"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"54.00","1":"54.00"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"54.50","1":"54.50"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"51.78","1":"51.78"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"51.78","1":"51.78"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"49.50","1":"49.50"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"50.00","1":"50.00"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"52.50","1":"52.50"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"54.00","1":"54.00"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"52.00","1":"52.00"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"51.99","1":"51.99"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"50.63","1":"50.63"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"48.19","1":"48.19"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"46.00","1":"46.00"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"45.00","1":"45.00"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"45.00","1":"45.00"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"42.75","1":"42.75"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"40.62","1":"40.62"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"40.62","1":"40.62"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"40.62","1":"40.62"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"42.65","1":"42.65"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"42.65","1":"42.65"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"44.74","1":"44.74"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"46.83","1":"46.83"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"49.00","1":"49.00"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"48.00","1":"48.00"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"48.00","1":"48.00"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"48.00","1":"48.00"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"47.94","1":"47.94"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"45.91","1":"45.91"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"47.50","1":"47.50"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"48.00","1":"48.00"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"49.50","1":"49.50"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"49.50","1":"49.50"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"47.00","1":"47.00"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"49.35","1":"49.35"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"51.81","1":"51.81"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"53.15","1":"53.15"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"55.00","1":"55.00"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"54.67","1":"54.67"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"56.49","1":"56.49"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"54.00","1":"54.00"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"51.16","1":"51.16"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"43.00","1":"43.00"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"41.50","1":"41.50"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"39.43","1":"39.43"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"38.00","1":"38.00"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"36.51","1":"36.51"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"38.33","1":"38.33"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"40.24","1":"40.24"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"42.25","1":"42.25"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"44.36","1":"44.36"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"46.55","1":"46.55"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"47.94","1":"47.94"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"47.80","1":"47.80"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"47.80","1":"47.80"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"45.41","1":"45.41"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"43.14","1":"43.14"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"43.99","1":"43.99"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"41.80","1":"41.80"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"42.00","1":"42.00"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"41.00","1":"41.00"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"42.70","1":"42.70"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"43.08","1":"43.08"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"44.50","1":"44.50"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"42.29","1":"42.29"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"43.00","1":"43.00"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"43.50","1":"43.50"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"41.33","1":"41.33"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"41.00","1":"41.00"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"40.00","1":"40.00"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"42.00","1":"42.00"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"39.90","1":"39.90"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"38.10","1":"38.10"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"36.25","1":"36.25"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"38.03","1":"38.03"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"39.90","1":"39.90"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"41.50","1":"41.50"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"43.00","1":"43.00"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"45.00","1":"45.00"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"46.50","1":"46.50"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"44.20","1":"44.20"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"43.00","1":"43.00"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"45.13","1":"45.13"},{"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":"43.00","1":"43.00"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"42.00","1":"42.00"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"44.10","1":"44.10"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"46.00","1":"46.00"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"45.00","1":"45.00"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"46.10","1":"46.10"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"48.00","1":"48.00"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"46.00","1":"46.00"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"46.00","1":"46.00"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"43.70","1":"43.70"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"41.68","1":"41.68"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"43.76","1":"43.76"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"45.94","1":"45.94"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"48.23","1":"48.23"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"50.64","1":"50.64"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"53.17","1":"53.17"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"55.82","1":"55.82"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"57.50","1":"57.50"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"56.00","1":"56.00"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"54.10","1":"54.10"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"53.25","1":"53.25"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"52.01","1":"52.01"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"54.50","1":"54.50"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"55.00","1":"55.00"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"52.25","1":"52.25"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"54.86","1":"54.86"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"52.50","1":"52.50"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"52.50","1":"52.50"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"52.50","1":"52.50"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"52.00","1":"52.00"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"54.59","1":"54.59"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"55.00","1":"55.00"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"54.00","1":"54.00"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"56.00","1":"56.00"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"57.00","1":"57.00"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"58.00","1":"58.00"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"56.00","1":"56.00"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"58.80","1":"58.80"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"54.15","1":"54.15"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"54.50","1":"54.50"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"54.00","1":"54.00"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"51.30","1":"51.30"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"48.75","1":"48.75"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"46.35","1":"46.35"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"44.05","1":"44.05"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"41.85","1":"41.85"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"39.76","1":"39.76"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"37.78","1":"37.78"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"37.00","1":"37.00"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"36.50","1":"36.50"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"38.30","1":"38.30"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"40.21","1":"40.21"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"42.20","1":"42.20"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"44.30","1":"44.30"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"46.51","1":"46.51"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"48.17","1":"48.17"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"50.50","1":"50.50"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"53.00","1":"53.00"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"54.00","1":"54.00"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"53.50","1":"53.50"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"55.30","1":"55.30"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"54.00","1":"54.00"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"51.30","1":"51.30"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"50.25","1":"50.25"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"43.00","1":"43.00"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"42.00","1":"42.00"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"44.10","1":"44.10"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"46.00","1":"46.00"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"48.30","1":"48.30"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"50.71","1":"50.71"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"53.24","1":"53.24"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"55.89","1":"55.89"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"58.67","1":"58.67"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"55.74","1":"55.74"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"57.98","1":"57.98"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"55.09","1":"55.09"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"52.50","1":"52.50"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"51.00","1":"51.00"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"53.55","1":"53.55"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"56.00","1":"56.00"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"58.79","1":"58.79"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"61.70","1":"61.70"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"64.78","1":"64.78"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"59.93","1":"59.93"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"62.90","1":"62.90"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"64.00","1":"64.00"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"67.19","1":"67.19"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"69.40","1":"69.40"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"67.50","1":"67.50"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"61.75","1":"61.75"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"64.82","1":"64.82"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"61.58","1":"61.58"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"64.50","1":"64.50"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"61.28","1":"61.28"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"57.92","1":"57.92"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"56.02","1":"56.02"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"56.00","1":"56.00"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"54.01","1":"54.01"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"52.01","1":"52.01"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"49.20","1":"49.20"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"54.53","1":"54.53"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"57.52","1":"57.52"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"60.68","1":"60.68"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"60.26","1":"60.26"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"58.00","1":"58.00"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"58.00","1":"58.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"58.00","1":"58.00"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"55.01","1":"55.01"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"51.44","1":"51.44"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"54.78","1":"54.78"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"51.27","1":"51.27"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"54.63","1":"54.63"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"54.98","1":"54.98"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"54.85","1":"54.85"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"53.99","1":"53.99"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"57.49","1":"57.49"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"57.99","1":"57.99"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"55.97","1":"55.97"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"56.49","1":"56.49"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"52.80","1":"52.80"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"56.49","1":"56.49"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"52.54","1":"52.54"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"49.25","1":"49.25"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"52.25","1":"52.25"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"54.99","1":"54.99"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"54.99","1":"54.99"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"50.88","1":"50.88"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"48.55","1":"48.55"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"49.75","1":"49.75"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"53.39","1":"53.39"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"49.39","1":"49.39"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"46.95","1":"46.95"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"44.01","1":"44.01"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"46.89","1":"46.89"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"44.12","1":"44.12"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"41.03","1":"41.03"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"43.89","1":"43.89"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"40.60","1":"40.60"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"41.00","1":"41.00"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"43.89","1":"43.89"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"40.61","1":"40.61"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"43.54","1":"43.54"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"41.69","1":"41.69"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"44.79","1":"44.79"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"41.44","1":"41.44"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"40.00","1":"40.00"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"39.14","1":"39.14"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"36.57","1":"36.57"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"36.50","1":"36.50"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"38.34","1":"38.34"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"36.27","1":"36.27"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"37.25","1":"37.25"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"40.04","1":"40.04"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"43.00","1":"43.00"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"44.90","1":"44.90"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"45.34","1":"45.34"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"42.00","1":"42.00"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"39.93","1":"39.93"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"42.00","1":"42.00"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"39.89","1":"39.89"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"39.10","1":"39.10"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"40.50","1":"40.50"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"39.25","1":"39.25"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"39.50","1":"39.50"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"39.26","1":"39.26"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"39.10","1":"39.10"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"41.25","1":"41.25"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"38.16","1":"38.16"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"38.25","1":"38.25"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"36.51","1":"36.51"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"36.25","1":"36.25"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"38.93","1":"38.93"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"40.99","1":"40.99"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"42.00","1":"42.00"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"41.89","1":"41.89"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"43.42","1":"43.42"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"42.50","1":"42.50"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"43.25","1":"43.25"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"43.50","1":"43.50"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"43.00","1":"43.00"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"43.00","1":"43.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"44.00","1":"44.00"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"43.00","1":"43.00"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"41.00","1":"41.00"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"43.00","1":"43.00"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"40.01","1":"40.01"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"41.00","1":"41.00"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"43.95","1":"43.95"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"43.00","1":"43.00"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"41.00","1":"41.00"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"43.95","1":"43.95"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"45.85","1":"45.85"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"49.25","1":"49.25"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"48.00","1":"48.00"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"50.75","1":"50.75"},{"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":"48.50","1":"48.50"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"49.95","1":"49.95"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"49.90","1":"49.90"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"46.17","1":"46.17"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"43.02","1":"43.02"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"41.28","1":"41.28"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"39.00","1":"39.00"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"37.01","1":"37.01"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"40.30","1":"40.30"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"41.94","1":"41.94"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"44.99","1":"44.99"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"41.65","1":"41.65"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"38.61","1":"38.61"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"41.50","1":"41.50"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"38.40","1":"38.40"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"37.11","1":"37.11"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"39.47","1":"39.47"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"40.25","1":"40.25"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"43.26","1":"43.26"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"41.01","1":"41.01"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"40.02","1":"40.02"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"38.06","1":"38.06"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"40.00","1":"40.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"38.01","1":"38.01"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"40.85","1":"40.85"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"43.80","1":"43.80"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"43.80","1":"43.80"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"40.52","1":"40.52"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"38.02","1":"38.02"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"43.00","1":"43.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"42.00","1":"42.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"44.50","1":"44.50"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"43.10","1":"43.10"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"43.00","1":"43.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"46.22","1":"46.22"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"46.05","1":"46.05"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"48.00","1":"48.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"47.00","1":"47.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"43.51","1":"43.51"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"46.77","1":"46.77"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"50.27","1":"50.27"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"53.50","1":"53.50"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"57.51","1":"57.51"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"61.82","1":"61.82"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"62.51","1":"62.51"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"62.28","1":"62.28"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"61.50","1":"61.50"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"63.50","1":"63.50"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"64.95","1":"64.95"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"64.90","1":"64.90"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"60.10","1":"60.10"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"58.50","1":"58.50"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"57.00","1":"57.00"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"56.00","1":"56.00"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"54.01","1":"54.01"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"54.01","1":"54.01"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"50.00","1":"50.00"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"53.73","1":"53.73"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"55.00","1":"55.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"52.41","1":"52.41"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"48.60","1":"48.60"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"51.00","1":"51.00"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"49.01","1":"49.01"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"46.70","1":"46.70"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"50.20","1":"50.20"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"53.96","1":"53.96"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"50.25","1":"50.25"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"54.01","1":"54.01"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"58.06","1":"58.06"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"62.41","1":"62.41"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"58.01","1":"58.01"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"61.25","1":"61.25"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"63.85","1":"63.85"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"64.99","1":"64.99"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"61.84","1":"61.84"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"64.00","1":"64.00"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"63.00","1":"63.00"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"61.90","1":"61.90"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"62.00","1":"62.00"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"64.99","1":"64.99"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"66.00","1":"66.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"62.00","1":"62.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"59.01","1":"59.01"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"60.00","1":"60.00"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"61.14","1":"61.14"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"61.40","1":"61.40"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"57.70","1":"57.70"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"62.02","1":"62.02"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"64.75","1":"64.75"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"63.50","1":"63.50"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"68.26","1":"68.26"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"72.99","1":"72.99"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"72.90","1":"72.90"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"73.41","1":"73.41"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"76.90","1":"76.90"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"74.65","1":"74.65"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"74.79","1":"74.79"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"74.90","1":"74.90"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"72.00","1":"72.00"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"72.00","1":"72.00"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"74.90","1":"74.90"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"70.00","1":"70.00"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"69.00","1":"69.00"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"72.00","1":"72.00"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"77.40","1":"77.40"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"79.08","1":"79.08"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"79.08","1":"79.08"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"80.00","1":"80.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"80.00","1":"80.00"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"78.50","1":"78.50"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"80.50","1":"80.50"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"84.90","1":"84.90"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"78.55","1":"78.55"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"77.00","1":"77.00"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"77.00","1":"77.00"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"79.00","1":"79.00"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"81.95","1":"81.95"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"75.82","1":"75.82"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"75.82","1":"75.82"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"75.50","1":"75.50"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"70.00","1":"70.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"65.00","1":"65.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"65.00","1":"65.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"69.87","1":"69.87"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"73.00","1":"73.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"76.00","1":"76.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"70.30","1":"70.30"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"71.00","1":"71.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"75.00","1":"75.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"74.00","1":"74.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"73.00","1":"73.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"74.00","1":"74.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"74.00","1":"74.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"79.54","1":"79.54"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"84.95","1":"84.95"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"78.61","1":"78.61"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"73.01","1":"73.01"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"78.48","1":"78.48"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"77.00","1":"77.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"75.01","1":"75.01"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"80.63","1":"80.63"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"85.99","1":"85.99"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"81.01","1":"81.01"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"86.99","1":"86.99"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"89.00","1":"89.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"89.25","1":"89.25"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"89.50","1":"89.50"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"89.00","1":"89.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"90.00","1":"90.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"90.00","1":"90.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"88.00","1":"88.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"85.00","1":"85.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"85.00","1":"85.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"86.00","1":"86.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"85.00","1":"85.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"83.00","1":"83.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"82.25","1":"82.25"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"83.00","1":"83.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"82.99","1":"82.99"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"83.00","1":"83.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"79.10","1":"79.10"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"79.00","1":"79.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"80.00","1":"80.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"80.00","1":"80.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"82.00","1":"82.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"76.20","1":"76.20"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"81.90","1":"81.90"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"75.81","1":"75.81"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"70.20","1":"70.20"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"75.46","1":"75.46"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"69.85","1":"69.85"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"70.01","1":"70.01"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"75.26","1":"75.26"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"80.90","1":"80.90"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"86.96","1":"86.96"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"92.99","1":"92.99"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"94.95","1":"94.95"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"96.89","1":"96.89"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"89.63","1":"89.63"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"85.01","1":"85.01"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"78.66","1":"78.66"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"72.77","1":"72.77"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"71.50","1":"71.50"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"76.86","1":"76.86"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"82.62","1":"82.62"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"74.92","1":"74.92"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"70.30","1":"70.30"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"75.57","1":"75.57"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"70.60","1":"70.60"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"78.08","1":"78.08"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"83.93","1":"83.93"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"89.24","1":"89.24"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"82.56","1":"82.56"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"76.40","1":"76.40"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"70.70","1":"70.70"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"75.00","1":"75.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"80.00","1":"80.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"84.89","1":"84.89"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"88.74","1":"88.74"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"82.09","1":"82.09"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"78.80","1":"78.80"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"78.80","1":"78.80"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"74.01","1":"74.01"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"70.10","1":"70.10"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"73.01","1":"73.01"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"78.39","1":"78.39"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"77.25","1":"77.25"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"84.92","1":"84.92"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"87.99","1":"87.99"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"94.00","1":"94.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"89.99","1":"89.99"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"85.50","1":"85.50"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"89.94","1":"89.94"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"83.20","1":"83.20"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"76.97","1":"76.97"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"79.95","1":"79.95"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"76.01","1":"76.01"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"75.01","1":"75.01"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"71.12","1":"71.12"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"76.70","1":"76.70"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"74.31","1":"74.31"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"79.70","1":"79.70"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"82.99","1":"82.99"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"89.20","1":"89.20"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"85.95","1":"85.95"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"72.53","1":"72.53"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"77.95","1":"77.95"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"83.79","1":"83.79"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"78.05","1":"78.05"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"76.99","1":"76.99"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"78.95","1":"78.95"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"83.50","1":"83.50"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"77.24","1":"77.24"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"78.95","1":"78.95"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"79.95","1":"79.95"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"85.50","1":"85.50"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"79.09","1":"79.09"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"77.98","1":"77.98"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"75.00","1":"75.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"77.00","1":"77.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"78.99","1":"78.99"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"75.00","1":"75.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"71.00","1":"71.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"68.50","1":"68.50"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"72.09","1":"72.09"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"71.99","1":"71.99"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"77.20","1":"77.20"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"77.25","1":"77.25"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"75.00","1":"75.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"75.00","1":"75.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"75.00","1":"75.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"74.50","1":"74.50"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"75.75","1":"75.75"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"75.49","1":"75.49"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"74.05","1":"74.05"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"74.00","1":"74.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"75.98","1":"75.98"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"75.40","1":"75.40"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"74.00","1":"74.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"74.10","1":"74.10"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"75.05","1":"75.05"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"67.45","1":"67.45"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"64.00","1":"64.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"64.00","1":"64.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"61.02","1":"61.02"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"62.90","1":"62.90"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"65.45","1":"65.45"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"65.50","1":"65.50"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"62.25","1":"62.25"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"65.50","1":"65.50"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"65.00","1":"65.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"66.00","1":"66.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"66.00","1":"66.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"67.50","1":"67.50"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"67.50","1":"67.50"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"63.26","1":"63.26"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"60.05","1":"60.05"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"58.30","1":"58.30"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"62.67","1":"62.67"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"67.35","1":"67.35"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"72.35","1":"72.35"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"66.97","1":"66.97"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"63.01","1":"63.01"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"60.12","1":"60.12"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"57.56","1":"57.56"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"61.87","1":"61.87"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"63.89","1":"63.89"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"66.85","1":"66.85"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"69.85","1":"69.85"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"65.95","1":"65.95"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"66.99","1":"66.99"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"70.00","1":"70.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"64.75","1":"64.75"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"69.50","1":"69.50"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"64.29","1":"64.29"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"60.15","1":"60.15"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"64.66","1":"64.66"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"62.75","1":"62.75"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"67.25","1":"67.25"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"65.50","1":"65.50"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"66.00","1":"66.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"65.00","1":"65.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"65.00","1":"65.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"65.00","1":"65.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"65.00","1":"65.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"65.00","1":"65.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"65.00","1":"65.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"66.00","1":"66.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"66.00","1":"66.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"66.00","1":"66.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"66.00","1":"66.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"61.11","1":"61.11"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"57.15","1":"57.15"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"55.05","1":"55.05"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"55.15","1":"55.15"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"55.90","1":"55.90"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"55.30","1":"55.30"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"56.00","1":"56.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"60.19","1":"60.19"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"55.70","1":"55.70"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"56.10","1":"56.10"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"60.30","1":"60.30"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"64.82","1":"64.82"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"69.68","1":"69.68"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"74.85","1":"74.85"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"73.00","1":"73.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"72.75","1":"72.75"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"67.40","1":"67.40"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"62.51","1":"62.51"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"61.55","1":"61.55"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"61.95","1":"61.95"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"58.50","1":"58.50"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"56.70","1":"56.70"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"59.00","1":"59.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"57.60","1":"57.60"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"53.65","1":"53.65"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"55.00","1":"55.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"54.55","1":"54.55"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"56.25","1":"56.25"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"60.40","1":"60.40"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"64.70","1":"64.70"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"60.50","1":"60.50"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"64.00","1":"64.00"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"59.35","1":"59.35"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"60.00","1":"60.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"64.50","1":"64.50"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"66.00","1":"66.00"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"66.95","1":"66.95"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"65.80","1":"65.80"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"65.02","1":"65.02"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"62.95","1":"62.95"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"62.95","1":"62.95"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"62.50","1":"62.50"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"62.50","1":"62.50"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"63.00","1":"63.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"62.00","1":"62.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"63.00","1":"63.00"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"62.20","1":"62.20"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"62.49","1":"62.49"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"62.00","1":"62.00"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"60.05","1":"60.05"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"60.00","1":"60.00"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"60.00","1":"60.00"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"60.00","1":"60.00"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"60.00","1":"60.00"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"57.55","1":"57.55"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"60.00","1":"60.00"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"64.50","1":"64.50"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"59.66","1":"59.66"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"60.00","1":"60.00"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"59.00","1":"59.00"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"63.42","1":"63.42"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"67.01","1":"67.01"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"71.40","1":"71.40"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"75.75","1":"75.75"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"66.51","1":"66.51"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"66.05","1":"66.05"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"66.05","1":"66.05"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"60.05","1":"60.05"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"64.55","1":"64.55"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"59.71","1":"59.71"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"55.23","1":"55.23"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"55.23","1":"55.23"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"55.00","1":"55.00"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"55.00","1":"55.00"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"54.50","1":"54.50"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"57.00","1":"57.00"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"61.00","1":"61.00"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"61.75","1":"61.75"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"60.05","1":"60.05"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"58.50","1":"58.50"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"57.00","1":"57.00"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"56.00","1":"56.00"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"56.54","1":"56.54"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"59.70","1":"59.70"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"57.50","1":"57.50"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"56.00","1":"56.00"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"56.21","1":"56.21"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"55.25","1":"55.25"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"54.45","1":"54.45"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"58.45","1":"58.45"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"56.00","1":"56.00"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"55.01","1":"55.01"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"54.00","1":"54.00"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"55.50","1":"55.50"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"54.25","1":"54.25"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"55.50","1":"55.50"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"57.00","1":"57.00"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"53.51","1":"53.51"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"50.10","1":"50.10"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"53.86","1":"53.86"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"51.06","1":"51.06"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"52.00","1":"52.00"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"55.90","1":"55.90"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"52.00","1":"52.00"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"48.30","1":"48.30"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"51.02","1":"51.02"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"48.59","1":"48.59"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"51.00","1":"51.00"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"48.36","1":"48.36"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"50.00","1":"50.00"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"50.00","1":"50.00"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"49.75","1":"49.75"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"50.00","1":"50.00"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"50.00","1":"50.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"50.50","1":"50.50"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"51.00","1":"51.00"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"51.50","1":"51.50"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"51.00","1":"51.00"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"52.50","1":"52.50"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"52.50","1":"52.50"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"52.50","1":"52.50"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"52.50","1":"52.50"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"52.50","1":"52.50"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"52.50","1":"52.50"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"52.50","1":"52.50"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"52.50","1":"52.50"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"52.50","1":"52.50"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"52.50","1":"52.50"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"52.50","1":"52.50"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"52.50","1":"52.50"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"52.50","1":"52.50"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"52.50","1":"52.50"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"52.50","1":"52.50"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"52.50","1":"52.50"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"52.50","1":"52.50"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"52.50","1":"52.50"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"52.50","1":"52.50"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"52.50","1":"52.50"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"52.50","1":"52.50"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"52.50","1":"52.50"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"52.50","1":"52.50"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"52.50","1":"52.50"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"52.50","1":"52.50"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"52.50","1":"52.50"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"52.50","1":"52.50"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"51.50","1":"51.50"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"50.60","1":"50.60"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"50.60","1":"50.60"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"50.60","1":"50.60"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"50.60","1":"50.60"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"48.51","1":"48.51"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"48.51","1":"48.51"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"48.51","1":"48.51"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"48.51","1":"48.51"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"51.97","1":"51.97"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"51.97","1":"51.97"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"48.18","1":"48.18"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"48.18","1":"48.18"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"48.18","1":"48.18"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"47.88","1":"47.88"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"47.88","1":"47.88"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"47.50","1":"47.50"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"47.50","1":"47.50"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"47.50","1":"47.50"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"46.04","1":"46.04"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"48.94","1":"48.94"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"48.94","1":"48.94"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"48.94","1":"48.94"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"49.00","1":"49.00"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"49.00","1":"49.00"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"49.00","1":"49.00"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"49.91","1":"49.91"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"49.91","1":"49.91"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"49.91","1":"49.91"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"49.91","1":"49.91"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"49.91","1":"49.91"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"49.91","1":"49.91"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"48.41","1":"48.41"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"48.41","1":"48.41"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"48.41","1":"48.41"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"48.41","1":"48.41"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"47.01","1":"47.01"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"47.21","1":"47.21"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"47.50","1":"47.50"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"47.50","1":"47.50"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"47.50","1":"47.50"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"49.07","1":"49.07"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"49.07","1":"49.07"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"49.07","1":"49.07"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"49.07","1":"49.07"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"49.96","1":"49.96"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"49.96","1":"49.96"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"47.02","1":"47.02"}]}