{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"38.00","1":"38.00"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"36.97","1":"36.97"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"37.20","1":"37.20"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"37.00","1":"37.00"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"36.50","1":"36.50"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"38.29","1":"38.29"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"36.75","1":"36.75"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"36.10","1":"36.10"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"36.99","1":"36.99"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"36.60","1":"36.60"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"37.00","1":"37.00"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"35.15","1":"35.15"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"36.90","1":"36.90"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"36.11","1":"36.11"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"35.05","1":"35.05"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"36.00","1":"36.00"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"35.25","1":"35.25"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"36.98","1":"36.98"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"36.99","1":"36.99"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"35.51","1":"35.51"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"35.99","1":"35.99"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"36.00","1":"36.00"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"37.79","1":"37.79"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"36.00","1":"36.00"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"35.00","1":"35.00"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"36.00","1":"36.00"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"35.99","1":"35.99"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"35.75","1":"35.75"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"35.18","1":"35.18"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"35.69","1":"35.69"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"35.21","1":"35.21"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"34.00","1":"34.00"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"35.00","1":"35.00"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"33.25","1":"33.25"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"31.60","1":"31.60"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"32.60","1":"32.60"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"32.40","1":"32.40"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"33.69","1":"33.69"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"33.95","1":"33.95"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"33.00","1":"33.00"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"32.62","1":"32.62"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"32.00","1":"32.00"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"31.16","1":"31.16"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"30.00","1":"30.00"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"29.61","1":"29.61"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"30.75","1":"30.75"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"30.00","1":"30.00"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"30.00","1":"30.00"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"29.10","1":"29.10"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"29.00","1":"29.00"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"28.25","1":"28.25"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"29.50","1":"29.50"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"29.00","1":"29.00"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"28.50","1":"28.50"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"27.30","1":"27.30"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"27.34","1":"27.34"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"28.65","1":"28.65"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"29.99","1":"29.99"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"31.20","1":"31.20"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"30.00","1":"30.00"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"31.49","1":"31.49"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"31.99","1":"31.99"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"33.58","1":"33.58"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"31.91","1":"31.91"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"31.00","1":"31.00"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"32.00","1":"32.00"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"31.01","1":"31.01"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"29.46","1":"29.46"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"28.00","1":"28.00"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"29.40","1":"29.40"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"30.80","1":"30.80"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"32.00","1":"32.00"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"30.40","1":"30.40"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"30.20","1":"30.20"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"29.95","1":"29.95"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"29.00","1":"29.00"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"28.95","1":"28.95"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"29.00","1":"29.00"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"28.50","1":"28.50"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"28.57","1":"28.57"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"29.16","1":"29.16"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"30.61","1":"30.61"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"32.14","1":"32.14"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"33.74","1":"33.74"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"35.00","1":"35.00"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"36.75","1":"36.75"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"38.58","1":"38.58"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"38.32","1":"38.32"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"39.82","1":"39.82"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"39.99","1":"39.99"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"40.98","1":"40.98"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"42.24","1":"42.24"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"44.35","1":"44.35"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"43.25","1":"43.25"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"45.00","1":"45.00"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"45.00","1":"45.00"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"46.00","1":"46.00"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"47.50","1":"47.50"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"46.50","1":"46.50"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"48.20","1":"48.20"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"50.20","1":"50.20"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"50.00","1":"50.00"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"50.30","1":"50.30"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"50.50","1":"50.50"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"48.00","1":"48.00"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"47.02","1":"47.02"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"47.50","1":"47.50"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"49.87","1":"49.87"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"52.36","1":"52.36"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"54.97","1":"54.97"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"57.70","1":"57.70"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"60.58","1":"60.58"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"63.60","1":"63.60"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"65.96","1":"65.96"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"69.25","1":"69.25"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"72.71","1":"72.71"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"73.94","1":"73.94"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"71.48","1":"71.48"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"75.05","1":"75.05"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"75.81","1":"75.81"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"74.11","1":"74.11"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"70.73","1":"70.73"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"69.37","1":"69.37"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"65.93","1":"65.93"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"65.27","1":"65.27"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"65.60","1":"65.60"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"66.00","1":"66.00"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"69.00","1":"69.00"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"70.83","1":"70.83"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"70.34","1":"70.34"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"71.00","1":"71.00"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"70.00","1":"70.00"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"70.00","1":"70.00"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"68.50","1":"68.50"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"70.63","1":"70.63"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"68.60","1":"68.60"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"67.02","1":"67.02"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"68.70","1":"68.70"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"70.00","1":"70.00"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"70.00","1":"70.00"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"67.55","1":"67.55"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"69.45","1":"69.45"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"65.98","1":"65.98"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"67.00","1":"67.00"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"65.00","1":"65.00"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"63.06","1":"63.06"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"65.50","1":"65.50"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"66.00","1":"66.00"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"66.00","1":"66.00"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"67.90","1":"67.90"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"68.00","1":"68.00"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"68.00","1":"68.00"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"65.00","1":"65.00"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"63.36","1":"63.36"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"62.21","1":"62.21"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"61.00","1":"61.00"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"60.00","1":"60.00"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"59.00","1":"59.00"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"58.00","1":"58.00"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"57.00","1":"57.00"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"55.00","1":"55.00"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"52.31","1":"52.31"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"51.50","1":"51.50"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"54.00","1":"54.00"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"52.49","1":"52.49"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"55.11","1":"55.11"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"57.86","1":"57.86"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"58.25","1":"58.25"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"60.00","1":"60.00"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"58.00","1":"58.00"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"58.00","1":"58.00"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"57.90","1":"57.90"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"56.50","1":"56.50"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"56.00","1":"56.00"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"55.50","1":"55.50"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"55.48","1":"55.48"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"54.50","1":"54.50"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"51.80","1":"51.80"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"50.00","1":"50.00"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"48.70","1":"48.70"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"51.00","1":"51.00"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"53.55","1":"53.55"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"56.22","1":"56.22"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"56.53","1":"56.53"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"55.00","1":"55.00"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"56.90","1":"56.90"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"56.25","1":"56.25"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"59.06","1":"59.06"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"60.20","1":"60.20"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"57.52","1":"57.52"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"58.13","1":"58.13"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"55.50","1":"55.50"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"54.90","1":"54.90"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"55.00","1":"55.00"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"53.23","1":"53.23"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"55.89","1":"55.89"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"57.26","1":"57.26"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"57.00","1":"57.00"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"57.50","1":"57.50"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"60.33","1":"60.33"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"62.00","1":"62.00"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"64.87","1":"64.87"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"65.91","1":"65.91"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"65.61","1":"65.61"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"64.69","1":"64.69"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"64.60","1":"64.60"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"64.03","1":"64.03"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"64.00","1":"64.00"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"64.10","1":"64.10"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"64.00","1":"64.00"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"65.00","1":"65.00"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"61.75","1":"61.75"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"58.67","1":"58.67"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"55.97","1":"55.97"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"57.99","1":"57.99"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"56.46","1":"56.46"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"56.65","1":"56.65"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"54.60","1":"54.60"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"54.24","1":"54.24"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"55.00","1":"55.00"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"56.20","1":"56.20"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"54.20","1":"54.20"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"54.90","1":"54.90"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"52.16","1":"52.16"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"49.56","1":"49.56"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"50.00","1":"50.00"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"50.40","1":"50.40"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"48.35","1":"48.35"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"47.80","1":"47.80"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"46.72","1":"46.72"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"47.00","1":"47.00"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"46.00","1":"46.00"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"46.88","1":"46.88"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"46.50","1":"46.50"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"47.50","1":"47.50"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"48.50","1":"48.50"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"47.25","1":"47.25"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"49.61","1":"49.61"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"52.09","1":"52.09"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"54.69","1":"54.69"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"57.42","1":"57.42"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"60.29","1":"60.29"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"62.75","1":"62.75"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"60.50","1":"60.50"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"63.49","1":"63.49"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"62.99","1":"62.99"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"60.00","1":"60.00"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"59.39","1":"59.39"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"56.60","1":"56.60"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"56.00","1":"56.00"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"56.70","1":"56.70"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"54.56","1":"54.56"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"54.11","1":"54.11"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"54.97","1":"54.97"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"53.56","1":"53.56"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"54.43","1":"54.43"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"56.00","1":"56.00"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"57.75","1":"57.75"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"56.00","1":"56.00"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"56.50","1":"56.50"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"56.69","1":"56.69"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"56.99","1":"56.99"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"56.80","1":"56.80"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"57.30","1":"57.30"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"55.89","1":"55.89"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"56.20","1":"56.20"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"57.79","1":"57.79"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"57.25","1":"57.25"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"55.00","1":"55.00"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"55.25","1":"55.25"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"55.00","1":"55.00"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"55.00","1":"55.00"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"55.00","1":"55.00"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"55.05","1":"55.05"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"53.00","1":"53.00"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"52.50","1":"52.50"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"52.00","1":"52.00"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"51.30","1":"51.30"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"52.00","1":"52.00"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"52.50","1":"52.50"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"51.00","1":"51.00"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"52.03","1":"52.03"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"52.50","1":"52.50"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"52.55","1":"52.55"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"53.00","1":"53.00"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"54.48","1":"54.48"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"55.38","1":"55.38"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"54.00","1":"54.00"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"52.13","1":"52.13"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"52.00","1":"52.00"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"52.00","1":"52.00"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"51.00","1":"51.00"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"51.50","1":"51.50"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"51.00","1":"51.00"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"50.99","1":"50.99"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"51.00","1":"51.00"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"52.00","1":"52.00"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"52.00","1":"52.00"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"53.00","1":"53.00"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"53.00","1":"53.00"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"53.00","1":"53.00"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"51.00","1":"51.00"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"52.00","1":"52.00"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"52.95","1":"52.95"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"50.86","1":"50.86"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"50.50","1":"50.50"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"52.49","1":"52.49"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"52.00","1":"52.00"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"52.50","1":"52.50"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"52.50","1":"52.50"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"52.00","1":"52.00"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"51.00","1":"51.00"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"53.36","1":"53.36"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"51.06","1":"51.06"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"48.76","1":"48.76"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"48.00","1":"48.00"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"48.08","1":"48.08"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"48.00","1":"48.00"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"47.14","1":"47.14"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"46.00","1":"46.00"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"47.00","1":"47.00"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"46.00","1":"46.00"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"47.50","1":"47.50"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"45.39","1":"45.39"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"45.42","1":"45.42"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"45.25","1":"45.25"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"46.20","1":"46.20"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"46.15","1":"46.15"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"46.05","1":"46.05"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"45.20","1":"45.20"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"45.90","1":"45.90"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"45.50","1":"45.50"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"46.90","1":"46.90"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"47.51","1":"47.51"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"49.88","1":"49.88"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"52.37","1":"52.37"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"54.75","1":"54.75"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"55.93","1":"55.93"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"54.90","1":"54.90"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"56.82","1":"56.82"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"59.61","1":"59.61"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"59.00","1":"59.00"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"60.10","1":"60.10"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"61.01","1":"61.01"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"61.72","1":"61.72"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"60.17","1":"60.17"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"57.17","1":"57.17"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"51.68","1":"51.68"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"49.10","1":"49.10"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"51.51","1":"51.51"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"52.55","1":"52.55"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"55.17","1":"55.17"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"54.05","1":"54.05"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"53.65","1":"53.65"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"53.00","1":"53.00"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"53.75","1":"53.75"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"53.20","1":"53.20"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"51.51","1":"51.51"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"52.00","1":"52.00"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"51.50","1":"51.50"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"54.07","1":"54.07"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"53.00","1":"53.00"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"52.75","1":"52.75"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"53.00","1":"53.00"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"53.00","1":"53.00"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"52.50","1":"52.50"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"54.00","1":"54.00"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"53.99","1":"53.99"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"56.68","1":"56.68"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"59.51","1":"59.51"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"58.50","1":"58.50"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"58.25","1":"58.25"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"58.00","1":"58.00"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"60.90","1":"60.90"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"62.41","1":"62.41"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"61.00","1":"61.00"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"59.00","1":"59.00"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"61.08","1":"61.08"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"59.26","1":"59.26"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"62.04","1":"62.04"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"63.58","1":"63.58"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"66.75","1":"66.75"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"67.15","1":"67.15"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"69.60","1":"69.60"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"69.99","1":"69.99"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"69.00","1":"69.00"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"68.03","1":"68.03"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"64.65","1":"64.65"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"64.60","1":"64.60"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"65.00","1":"65.00"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"66.00","1":"66.00"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"69.30","1":"69.30"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"72.76","1":"72.76"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"69.15","1":"69.15"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"70.40","1":"70.40"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"72.62","1":"72.62"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"69.66","1":"69.66"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"69.00","1":"69.00"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"69.00","1":"69.00"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"66.00","1":"66.00"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"65.00","1":"65.00"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"68.00","1":"68.00"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"66.00","1":"66.00"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"66.00","1":"66.00"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"66.20","1":"66.20"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"65.00","1":"65.00"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"65.75","1":"65.75"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"64.00","1":"64.00"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"66.38","1":"66.38"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"67.00","1":"67.00"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"67.00","1":"67.00"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"64.49","1":"64.49"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"66.00","1":"66.00"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"64.50","1":"64.50"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"64.00","1":"64.00"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"65.14","1":"65.14"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"65.00","1":"65.00"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"64.00","1":"64.00"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"64.00","1":"64.00"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"67.18","1":"67.18"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"69.63","1":"69.63"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"73.04","1":"73.04"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"71.55","1":"71.55"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"73.97","1":"73.97"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"77.00","1":"77.00"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"75.88","1":"75.88"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"75.30","1":"75.30"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"73.10","1":"73.10"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"72.85","1":"72.85"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"70.66","1":"70.66"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"70.10","1":"70.10"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"73.60","1":"73.60"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"77.28","1":"77.28"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"76.83","1":"76.83"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"77.52","1":"77.52"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"74.30","1":"74.30"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"73.55","1":"73.55"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"72.88","1":"72.88"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"74.00","1":"74.00"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"73.25","1":"73.25"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"72.00","1":"72.00"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"71.50","1":"71.50"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"72.00","1":"72.00"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"69.33","1":"69.33"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"72.70","1":"72.70"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"76.33","1":"76.33"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"79.74","1":"79.74"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"77.56","1":"77.56"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"81.43","1":"81.43"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"82.88","1":"82.88"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"78.99","1":"78.99"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"81.00","1":"81.00"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"79.20","1":"79.20"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"83.16","1":"83.16"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"83.31","1":"83.31"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"81.01","1":"81.01"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"79.00","1":"79.00"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"80.00","1":"80.00"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"80.00","1":"80.00"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"80.00","1":"80.00"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"80.48","1":"80.48"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"82.23","1":"82.23"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"81.94","1":"81.94"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"86.03","1":"86.03"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"90.33","1":"90.33"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"92.69","1":"92.69"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"97.32","1":"97.32"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"93.84","1":"93.84"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"94.99","1":"94.99"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"91.42","1":"91.42"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"91.42","1":"91.42"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"88.43","1":"88.43"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"86.88","1":"86.88"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"91.22","1":"91.22"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"94.15","1":"94.15"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"98.85","1":"98.85"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"95.31","1":"95.31"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"91.00","1":"91.00"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"95.53","1":"95.53"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"93.00","1":"93.00"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"94.00","1":"94.00"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"92.17","1":"92.17"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"90.50","1":"90.50"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"92.00","1":"92.00"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"91.25","1":"91.25"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"90.00","1":"90.00"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"90.00","1":"90.00"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"90.00","1":"90.00"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"89.00","1":"89.00"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"88.99","1":"88.99"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"87.00","1":"87.00"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"86.00","1":"86.00"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"86.00","1":"86.00"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"86.00","1":"86.00"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"85.00","1":"85.00"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"80.75","1":"80.75"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"82.49","1":"82.49"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"83.70","1":"83.70"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"84.90","1":"84.90"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"82.03","1":"82.03"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"80.39","1":"80.39"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"82.00","1":"82.00"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"82.00","1":"82.00"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"83.90","1":"83.90"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"82.00","1":"82.00"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"85.33","1":"85.33"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"81.99","1":"81.99"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"83.00","1":"83.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"82.00","1":"82.00"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"79.68","1":"79.68"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"81.00","1":"81.00"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"78.00","1":"78.00"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"77.86","1":"77.86"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"80.00","1":"80.00"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"82.07","1":"82.07"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"82.02","1":"82.02"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"81.44","1":"81.44"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"80.25","1":"80.25"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"80.63","1":"80.63"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"78.92","1":"78.92"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"77.05","1":"77.05"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"80.90","1":"80.90"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"82.57","1":"82.57"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"86.69","1":"86.69"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"82.36","1":"82.36"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"79.51","1":"79.51"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"77.07","1":"77.07"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"75.76","1":"75.76"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"77.39","1":"77.39"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"76.72","1":"76.72"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"76.00","1":"76.00"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"75.00","1":"75.00"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"74.00","1":"74.00"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"74.00","1":"74.00"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"73.01","1":"73.01"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"73.01","1":"73.01"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"73.00","1":"73.00"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"70.00","1":"70.00"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"73.29","1":"73.29"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"69.75","1":"69.75"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"69.75","1":"69.75"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"72.99","1":"72.99"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"69.35","1":"69.35"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"70.00","1":"70.00"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"68.28","1":"68.28"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"68.00","1":"68.00"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"67.99","1":"67.99"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"68.10","1":"68.10"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"68.00","1":"68.00"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"64.60","1":"64.60"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"65.95","1":"65.95"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"62.66","1":"62.66"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"60.10","1":"60.10"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"57.10","1":"57.10"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"55.01","1":"55.01"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"55.01","1":"55.01"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"57.60","1":"57.60"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"59.00","1":"59.00"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"59.01","1":"59.01"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"57.00","1":"57.00"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"57.00","1":"57.00"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"57.00","1":"57.00"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"54.15","1":"54.15"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"51.45","1":"51.45"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"48.88","1":"48.88"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"46.44","1":"46.44"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"44.26","1":"44.26"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"42.11","1":"42.11"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"44.21","1":"44.21"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"42.26","1":"42.26"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"43.03","1":"43.03"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"43.03","1":"43.03"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"43.03","1":"43.03"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"43.02","1":"43.02"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"44.00","1":"44.00"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"41.80","1":"41.80"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"42.00","1":"42.00"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"41.84","1":"41.84"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"43.75","1":"43.75"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"42.00","1":"42.00"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"44.09","1":"44.09"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"45.89","1":"45.89"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"43.61","1":"43.61"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"41.43","1":"41.43"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"40.01","1":"40.01"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"38.61","1":"38.61"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"40.54","1":"40.54"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"41.99","1":"41.99"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"43.00","1":"43.00"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"45.15","1":"45.15"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"45.50","1":"45.50"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"43.23","1":"43.23"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"43.23","1":"43.23"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"41.75","1":"41.75"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"40.00","1":"40.00"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"40.00","1":"40.00"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"38.11","1":"38.11"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"39.50","1":"39.50"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"38.90","1":"38.90"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"37.50","1":"37.50"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"35.66","1":"35.66"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"37.44","1":"37.44"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"38.99","1":"38.99"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"40.50","1":"40.50"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"41.48","1":"41.48"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"43.24","1":"43.24"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"41.08","1":"41.08"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"42.70","1":"42.70"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"42.50","1":"42.50"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"42.25","1":"42.25"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"41.43","1":"41.43"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"41.46","1":"41.46"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"43.48","1":"43.48"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"45.18","1":"45.18"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"46.98","1":"46.98"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"47.81","1":"47.81"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"48.90","1":"48.90"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"48.00","1":"48.00"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"48.90","1":"48.90"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"48.33","1":"48.33"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"48.49","1":"48.49"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"48.00","1":"48.00"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"46.50","1":"46.50"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"47.98","1":"47.98"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"47.00","1":"47.00"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"46.99","1":"46.99"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"47.20","1":"47.20"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"46.49","1":"46.49"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"45.99","1":"45.99"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"44.00","1":"44.00"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"42.00","1":"42.00"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"41.95","1":"41.95"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"43.00","1":"43.00"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"43.00","1":"43.00"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"43.00","1":"43.00"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"42.00","1":"42.00"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"42.00","1":"42.00"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"44.10","1":"44.10"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"45.99","1":"45.99"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"47.88","1":"47.88"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"48.00","1":"48.00"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"48.99","1":"48.99"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"49.00","1":"49.00"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"48.19","1":"48.19"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"50.45","1":"50.45"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"47.97","1":"47.97"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"49.49","1":"49.49"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"50.94","1":"50.94"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"51.80","1":"51.80"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"51.50","1":"51.50"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"51.40","1":"51.40"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"53.00","1":"53.00"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"51.50","1":"51.50"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"54.07","1":"54.07"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"56.77","1":"56.77"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"59.60","1":"59.60"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"61.00","1":"61.00"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"57.95","1":"57.95"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"57.95","1":"57.95"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"55.75","1":"55.75"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"53.00","1":"53.00"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"55.00","1":"55.00"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"53.00","1":"53.00"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"50.51","1":"50.51"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"53.03","1":"53.03"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"55.50","1":"55.50"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"56.00","1":"56.00"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"57.95","1":"57.95"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"56.95","1":"56.95"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"56.95","1":"56.95"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"51.99","1":"51.99"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"46.58","1":"46.58"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"45.00","1":"45.00"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"43.94","1":"43.94"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"42.20","1":"42.20"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"44.31","1":"44.31"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"45.25","1":"45.25"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"46.51","1":"46.51"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"46.20","1":"46.20"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"46.00","1":"46.00"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"46.05","1":"46.05"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"43.75","1":"43.75"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"44.63","1":"44.63"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"45.00","1":"45.00"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"45.50","1":"45.50"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"46.98","1":"46.98"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"48.00","1":"48.00"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"47.95","1":"47.95"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"48.00","1":"48.00"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"48.99","1":"48.99"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"46.55","1":"46.55"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"48.38","1":"48.38"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"44.67","1":"44.67"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"41.32","1":"41.32"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"39.26","1":"39.26"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"40.40","1":"40.40"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"41.70","1":"41.70"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"42.93","1":"42.93"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"44.26","1":"44.26"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"40.63","1":"40.63"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"38.60","1":"38.60"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"40.52","1":"40.52"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"42.33","1":"42.33"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"40.22","1":"40.22"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"41.90","1":"41.90"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"41.50","1":"41.50"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"42.99","1":"42.99"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"42.99","1":"42.99"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"40.85","1":"40.85"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"42.89","1":"42.89"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"44.75","1":"44.75"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"42.52","1":"42.52"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"40.50","1":"40.50"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"42.45","1":"42.45"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"44.00","1":"44.00"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"44.50","1":"44.50"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"44.50","1":"44.50"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"44.50","1":"44.50"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"45.00","1":"45.00"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"45.80","1":"45.80"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"45.00","1":"45.00"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"42.75","1":"42.75"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"42.00","1":"42.00"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"40.23","1":"40.23"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"42.24","1":"42.24"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"40.15","1":"40.15"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"42.15","1":"42.15"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"44.20","1":"44.20"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"46.30","1":"46.30"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"48.60","1":"48.60"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"48.69","1":"48.69"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"46.40","1":"46.40"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"48.65","1":"48.65"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"43.45","1":"43.45"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"45.62","1":"45.62"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"43.40","1":"43.40"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"41.37","1":"41.37"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"41.70","1":"41.70"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"39.62","1":"39.62"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"37.65","1":"37.65"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"39.53","1":"39.53"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"39.88","1":"39.88"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"39.89","1":"39.89"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"37.90","1":"37.90"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"36.01","1":"36.01"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"35.94","1":"35.94"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"37.50","1":"37.50"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"38.50","1":"38.50"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"40.00","1":"40.00"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"41.95","1":"41.95"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"44.00","1":"44.00"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"41.80","1":"41.80"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"43.85","1":"43.85"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"46.03","1":"46.03"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"44.00","1":"44.00"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"44.00","1":"44.00"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"44.99","1":"44.99"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"44.00","1":"44.00"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"44.75","1":"44.75"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"46.00","1":"46.00"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"47.95","1":"47.95"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"46.50","1":"46.50"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"48.82","1":"48.82"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"48.00","1":"48.00"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"47.00","1":"47.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"47.00","1":"47.00"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"47.00","1":"47.00"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"47.33","1":"47.33"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"49.00","1":"49.00"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"49.00","1":"49.00"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"46.55","1":"46.55"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"45.50","1":"45.50"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"46.00","1":"46.00"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"48.00","1":"48.00"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"49.62","1":"49.62"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"47.33","1":"47.33"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"49.69","1":"49.69"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"51.00","1":"51.00"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"51.20","1":"51.20"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"51.49","1":"51.49"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"50.95","1":"50.95"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"48.41","1":"48.41"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"49.19","1":"49.19"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"48.99","1":"48.99"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"49.00","1":"49.00"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"46.55","1":"46.55"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"46.55","1":"46.55"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"42.50","1":"42.50"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"41.15","1":"41.15"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"41.25","1":"41.25"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"43.47","1":"43.47"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"45.85","1":"45.85"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"48.37","1":"48.37"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"51.03","1":"51.03"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"53.83","1":"53.83"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"56.79","1":"56.79"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"59.00","1":"59.00"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"58.00","1":"58.00"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"58.75","1":"58.75"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"55.52","1":"55.52"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"55.50","1":"55.50"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"58.00","1":"58.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"59.90","1":"59.90"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"57.25","1":"57.25"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"56.25","1":"56.25"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"59.00","1":"59.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"60.00","1":"60.00"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"56.00","1":"56.00"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"52.50","1":"52.50"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"48.70","1":"48.70"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"45.20","1":"45.20"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"42.00","1":"42.00"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"42.00","1":"42.00"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"45.00","1":"45.00"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"45.10","1":"45.10"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"48.00","1":"48.00"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"48.00","1":"48.00"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"49.01","1":"49.01"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"50.15","1":"50.15"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"54.82","1":"54.82"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"58.00","1":"58.00"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"53.65","1":"53.65"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"53.65","1":"53.65"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"53.65","1":"53.65"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"53.00","1":"53.00"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"49.03","1":"49.03"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"51.00","1":"51.00"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"51.00","1":"51.00"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"47.18","1":"47.18"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"44.01","1":"44.01"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"47.31","1":"47.31"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"50.85","1":"50.85"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"50.54","1":"50.54"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"48.09","1":"48.09"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"48.00","1":"48.00"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"49.48","1":"49.48"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"47.52","1":"47.52"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"49.49","1":"49.49"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"47.50","1":"47.50"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"49.49","1":"49.49"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"46.50","1":"46.50"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"49.43","1":"49.43"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"49.50","1":"49.50"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"48.00","1":"48.00"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"48.99","1":"48.99"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"51.00","1":"51.00"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"51.00","1":"51.00"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"50.00","1":"50.00"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"51.00","1":"51.00"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"48.00","1":"48.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"47.00","1":"47.00"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"47.00","1":"47.00"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"46.00","1":"46.00"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"45.00","1":"45.00"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"46.95","1":"46.95"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"43.57","1":"43.57"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"45.00","1":"45.00"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"47.50","1":"47.50"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"50.00","1":"50.00"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"46.50","1":"46.50"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"46.50","1":"46.50"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"46.00","1":"46.00"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"49.45","1":"49.45"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"51.00","1":"51.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"52.10","1":"52.10"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"52.10","1":"52.10"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"53.35","1":"53.35"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"50.00","1":"50.00"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"50.80","1":"50.80"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"50.00","1":"50.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"50.50","1":"50.50"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"49.50","1":"49.50"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"53.21","1":"53.21"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"57.20","1":"57.20"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"56.10","1":"56.10"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"56.98","1":"56.98"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"60.60","1":"60.60"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"58.33","1":"58.33"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"55.52","1":"55.52"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"58.00","1":"58.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"62.35","1":"62.35"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"62.48","1":"62.48"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"60.00","1":"60.00"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"55.50","1":"55.50"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"51.50","1":"51.50"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"55.36","1":"55.36"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"59.51","1":"59.51"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"62.00","1":"62.00"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"58.55","1":"58.55"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"57.00","1":"57.00"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"60.96","1":"60.96"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"61.00","1":"61.00"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"61.00","1":"61.00"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"61.00","1":"61.00"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"60.00","1":"60.00"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"55.60","1":"55.60"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"51.43","1":"51.43"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"52.50","1":"52.50"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"53.60","1":"53.60"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"53.50","1":"53.50"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"57.40","1":"57.40"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"57.50","1":"57.50"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"61.81","1":"61.81"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"66.43","1":"66.43"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"71.41","1":"71.41"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"75.00","1":"75.00"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"80.47","1":"80.47"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"74.44","1":"74.44"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"73.60","1":"73.60"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"73.00","1":"73.00"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"71.00","1":"71.00"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"70.00","1":"70.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"70.00","1":"70.00"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"67.00","1":"67.00"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"72.02","1":"72.02"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"70.01","1":"70.01"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"72.00","1":"72.00"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"73.99","1":"73.99"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"71.50","1":"71.50"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"71.50","1":"71.50"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"76.28","1":"76.28"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"76.15","1":"76.15"},{"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":"72.00","1":"72.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"72.00","1":"72.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"72.10","1":"72.10"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"77.50","1":"77.50"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"78.00","1":"78.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"75.00","1":"75.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"75.00","1":"75.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"77.00","1":"77.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"77.00","1":"77.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"75.00","1":"75.00"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"75.00","1":"75.00"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"75.00","1":"75.00"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"69.40","1":"69.40"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"69.40","1":"69.40"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"66.50","1":"66.50"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"71.48","1":"71.48"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"76.84","1":"76.84"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"76.84","1":"76.84"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"73.00","1":"73.00"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"77.00","1":"77.00"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"77.00","1":"77.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"77.00","1":"77.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"76.99","1":"76.99"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"78.00","1":"78.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"79.00","1":"79.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"78.00","1":"78.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"80.00","1":"80.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"78.00","1":"78.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"76.00","1":"76.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"76.00","1":"76.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"75.91","1":"75.91"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"75.00","1":"75.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"75.00","1":"75.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"62.90","1":"62.90"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"62.90","1":"62.90"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"58.26","1":"58.26"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"55.01","1":"55.01"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"52.10","1":"52.10"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"52.10","1":"52.10"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"58.10","1":"58.10"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"62.45","1":"62.45"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"66.99","1":"66.99"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"71.90","1":"71.90"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"71.40","1":"71.40"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"70.25","1":"70.25"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"69.49","1":"69.49"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"64.50","1":"64.50"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"59.70","1":"59.70"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"57.25","1":"57.25"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"54.20","1":"54.20"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"58.25","1":"58.25"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"62.00","1":"62.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"58.00","1":"58.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"60.90","1":"60.90"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"60.19","1":"60.19"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"58.26","1":"58.26"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"59.00","1":"59.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"55.01","1":"55.01"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"59.00","1":"59.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"54.60","1":"54.60"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"54.60","1":"54.60"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"58.72","1":"58.72"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"63.12","1":"63.12"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"59.01","1":"59.01"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"56.01","1":"56.01"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"60.20","1":"60.20"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"64.70","1":"64.70"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"65.00","1":"65.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"60.16","1":"60.16"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"56.51","1":"56.51"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"53.25","1":"53.25"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"57.24","1":"57.24"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"56.01","1":"56.01"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"60.21","1":"60.21"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"64.71","1":"64.71"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"60.00","1":"60.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"60.00","1":"60.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"63.99","1":"63.99"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"67.98","1":"67.98"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"62.89","1":"62.89"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"66.99","1":"66.99"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"61.86","1":"61.86"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"57.50","1":"57.50"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"54.11","1":"54.11"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"52.01","1":"52.01"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"48.20","1":"48.20"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"51.81","1":"51.81"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"51.51","1":"51.51"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"52.50","1":"52.50"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"50.05","1":"50.05"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"51.01","1":"51.01"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"49.00","1":"49.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"52.67","1":"52.67"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"56.62","1":"56.62"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"60.85","1":"60.85"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"60.49","1":"60.49"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"63.98","1":"63.98"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"64.49","1":"64.49"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"59.66","1":"59.66"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"55.26","1":"55.26"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"55.00","1":"55.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"50.89","1":"50.89"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"49.11","1":"49.11"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"51.00","1":"51.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"48.15","1":"48.15"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"51.76","1":"51.76"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"55.64","1":"55.64"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"59.81","1":"59.81"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"64.28","1":"64.28"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"69.00","1":"69.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"73.90","1":"73.90"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"68.36","1":"68.36"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"72.90","1":"72.90"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"71.94","1":"71.94"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"77.00","1":"77.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"78.90","1":"78.90"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"62.26","1":"62.26"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"60.26","1":"60.26"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"55.80","1":"55.80"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"52.01","1":"52.01"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"55.91","1":"55.91"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"51.75","1":"51.75"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"52.01","1":"52.01"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"55.91","1":"55.91"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"55.01","1":"55.01"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"59.13","1":"59.13"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"63.56","1":"63.56"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"64.00","1":"64.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"68.80","1":"68.80"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"73.00","1":"73.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"76.00","1":"76.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"78.60","1":"78.60"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"72.71","1":"72.71"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"78.16","1":"78.16"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"72.30","1":"72.30"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"74.99","1":"74.99"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"69.37","1":"69.37"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"64.21","1":"64.21"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"61.29","1":"61.29"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"65.80","1":"65.80"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"64.25","1":"64.25"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"64.00","1":"64.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"61.40","1":"61.40"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"60.01","1":"60.01"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"60.35","1":"60.35"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"61.25","1":"61.25"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"59.25","1":"59.25"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"57.01","1":"57.01"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"61.28","1":"61.28"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"62.00","1":"62.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"62.00","1":"62.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"62.00","1":"62.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"62.00","1":"62.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"57.47","1":"57.47"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"61.78","1":"61.78"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"62.00","1":"62.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"57.40","1":"57.40"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"61.70","1":"61.70"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"62.00","1":"62.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"62.00","1":"62.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"63.00","1":"63.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"63.00","1":"63.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"67.65","1":"67.65"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"62.58","1":"62.58"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"58.12","1":"58.12"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"58.47","1":"58.47"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"55.00","1":"55.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"53.25","1":"53.25"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"52.25","1":"52.25"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"57.74","1":"57.74"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"55.02","1":"55.02"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"59.14","1":"59.14"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"62.00","1":"62.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"57.60","1":"57.60"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"53.35","1":"53.35"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"57.35","1":"57.35"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"61.65","1":"61.65"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"61.60","1":"61.60"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"61.60","1":"61.60"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"62.00","1":"62.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"61.40","1":"61.40"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"60.60","1":"60.60"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"51.55","1":"51.55"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"47.80","1":"47.80"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"51.38","1":"51.38"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"55.23","1":"55.23"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"52.10","1":"52.10"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"50.21","1":"50.21"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"53.97","1":"53.97"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"58.01","1":"58.01"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"61.99","1":"61.99"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"57.35","1":"57.35"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"57.39","1":"57.39"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"53.80","1":"53.80"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"50.75","1":"50.75"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"54.55","1":"54.55"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"53.01","1":"53.01"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"49.70","1":"49.70"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"48.10","1":"48.10"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"51.70","1":"51.70"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"48.00","1":"48.00"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"51.60","1":"51.60"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"50.01","1":"50.01"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"47.00","1":"47.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"49.02","1":"49.02"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"52.69","1":"52.69"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"55.80","1":"55.80"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"57.09","1":"57.09"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"60.50","1":"60.50"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"57.00","1":"57.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"55.00","1":"55.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"51.50","1":"51.50"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"48.15","1":"48.15"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"51.76","1":"51.76"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"54.50","1":"54.50"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"52.10","1":"52.10"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"48.56","1":"48.56"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"52.20","1":"52.20"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"47.00","1":"47.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"44.00","1":"44.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"46.00","1":"46.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"46.00","1":"46.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"44.10","1":"44.10"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"47.40","1":"47.40"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"43.90","1":"43.90"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"42.08","1":"42.08"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"48.99","1":"48.99"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"52.00","1":"52.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"55.90","1":"55.90"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"54.93","1":"54.93"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"54.00","1":"54.00"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"55.72","1":"55.72"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"59.90","1":"59.90"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"64.39","1":"64.39"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"59.55","1":"59.55"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"58.00","1":"58.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"52.00","1":"52.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"55.00","1":"55.00"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"55.00","1":"55.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"56.00","1":"56.00"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"56.00","1":"56.00"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"51.80","1":"51.80"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"55.40","1":"55.40"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"59.56","1":"59.56"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"63.00","1":"63.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"68.80","1":"68.80"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"68.85","1":"68.85"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"73.50","1":"73.50"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"78.80","1":"78.80"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"74.00","1":"74.00"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"79.55","1":"79.55"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"85.52","1":"85.52"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"91.93","1":"91.93"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"98.82","1":"98.82"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"104.50","1":"104.50"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"96.66","1":"96.66"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"95.99","1":"95.99"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"95.00","1":"95.00"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"93.40","1":"93.40"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"90.51","1":"90.51"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"95.45","1":"95.45"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"95.00","1":"95.00"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"99.00","1":"99.00"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"97.31","1":"97.31"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"87.50","1":"87.50"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"81.12","1":"81.12"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"79.00","1":"79.00"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"78.43","1":"78.43"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"78.75","1":"78.75"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"82.99","1":"82.99"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"89.21","1":"89.21"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"88.50","1":"88.50"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"86.02","1":"86.02"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"86.17","1":"86.17"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"89.95","1":"89.95"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"89.95","1":"89.95"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"85.05","1":"85.05"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"86.02","1":"86.02"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"83.02","1":"83.02"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"83.02","1":"83.02"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"82.00","1":"82.00"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"80.02","1":"80.02"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"83.95","1":"83.95"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"89.98","1":"89.98"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"87.05","1":"87.05"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"87.02","1":"87.02"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"89.98","1":"89.98"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"92.35","1":"92.35"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"86.23","1":"86.23"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"85.01","1":"85.01"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"87.99","1":"87.99"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"90.00","1":"90.00"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"90.00","1":"90.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"90.00","1":"90.00"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"92.50","1":"92.50"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"94.74","1":"94.74"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"88.25","1":"88.25"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"90.00","1":"90.00"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"92.98","1":"92.98"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"94.90","1":"94.90"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"94.00","1":"94.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"95.02","1":"95.02"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"93.10","1":"93.10"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"94.90","1":"94.90"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"100.00","1":"100.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"94.52","1":"94.52"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"99.95","1":"99.95"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"102.52","1":"102.52"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"101.50","1":"101.50"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"101.01","1":"101.01"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"102.50","1":"102.50"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"98.60","1":"98.60"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"103.10","1":"103.10"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"102.25","1":"102.25"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"103.00","1":"103.00"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"104.00","1":"104.00"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"105.00","1":"105.00"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"105.00","1":"105.00"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"105.03","1":"105.03"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"105.00","1":"105.00"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"105.10","1":"105.10"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"105.00","1":"105.00"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"107.07","1":"107.07"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"105.52","1":"105.52"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"105.50","1":"105.50"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"106.10","1":"106.10"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"104.50","1":"104.50"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"103.00","1":"103.00"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"100.18","1":"100.18"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"92.48","1":"92.48"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"86.19","1":"86.19"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"86.10","1":"86.10"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"85.01","1":"85.01"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"84.07","1":"84.07"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"81.90","1":"81.90"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"77.37","1":"77.37"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"77.19","1":"77.19"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"77.19","1":"77.19"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"77.19","1":"77.19"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"82.46","1":"82.46"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"82.46","1":"82.46"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"88.96","1":"88.96"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"88.89","1":"88.89"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"88.89","1":"88.89"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"88.89","1":"88.89"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"85.00","1":"85.00"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"85.00","1":"85.00"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"85.00","1":"85.00"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"85.00","1":"85.00"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"85.00","1":"85.00"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"85.00","1":"85.00"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"84.00","1":"84.00"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"84.00","1":"84.00"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"84.00","1":"84.00"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"84.00","1":"84.00"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"89.00","1":"89.00"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"80.19","1":"80.19"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"76.65","1":"76.65"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"82.41","1":"82.41"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"82.41","1":"82.41"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"82.41","1":"82.41"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"88.61","1":"88.61"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"88.61","1":"88.61"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"88.61","1":"88.61"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"88.61","1":"88.61"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"88.61","1":"88.61"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"88.61","1":"88.61"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"88.61","1":"88.61"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"88.61","1":"88.61"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"84.74","1":"84.74"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"80.00","1":"80.00"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"84.84","1":"84.84"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"84.84","1":"84.84"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"79.99","1":"79.99"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"77.31","1":"77.31"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"79.99","1":"79.99"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"79.99","1":"79.99"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"79.99","1":"79.99"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"78.99","1":"78.99"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"79.18","1":"79.18"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"79.97","1":"79.97"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"79.97","1":"79.97"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"80.00","1":"80.00"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"79.50","1":"79.50"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"79.50","1":"79.50"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"79.00","1":"79.00"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"78.00","1":"78.00"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"80.50","1":"80.50"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"80.50","1":"80.50"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"80.50","1":"80.50"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"78.76","1":"78.76"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"79.90","1":"79.90"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"74.16","1":"74.16"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"79.00","1":"79.00"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"78.57","1":"78.57"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"78.97","1":"78.97"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"80.00","1":"80.00"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"80.00","1":"80.00"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"80.00","1":"80.00"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"79.01","1":"79.01"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"79.01","1":"79.01"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"82.07","1":"82.07"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"82.07","1":"82.07"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"82.07","1":"82.07"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"82.07","1":"82.07"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"82.07","1":"82.07"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"82.07","1":"82.07"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"82.07","1":"82.07"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"82.07","1":"82.07"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"82.07","1":"82.07"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"80.19","1":"80.19"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"80.19","1":"80.19"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"80.19","1":"80.19"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"80.19","1":"80.19"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"80.19","1":"80.19"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"80.00","1":"80.00"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"80.00","1":"80.00"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"80.00","1":"80.00"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"80.00","1":"80.00"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"80.00","1":"80.00"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"83.50","1":"83.50"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"81.28","1":"81.28"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"80.32","1":"80.32"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"80.00","1":"80.00"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"80.00","1":"80.00"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"79.12","1":"79.12"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"82.00","1":"82.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"80.00","1":"80.00"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"80.00","1":"80.00"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"80.00","1":"80.00"}]}