{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"94.00","1":"94.00"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"98.17","1":"98.17"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"95.75","1":"95.75"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"94.00","1":"94.00"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"92.76","1":"92.76"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"91.00","1":"91.00"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"90.05","1":"90.05"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"90.00","1":"90.00"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"90.00","1":"90.00"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"92.50","1":"92.50"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"90.70","1":"90.70"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"90.00","1":"90.00"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"94.50","1":"94.50"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"99.22","1":"99.22"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"104.18","1":"104.18"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"109.38","1":"109.38"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"114.82","1":"114.82"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"120.00","1":"120.00"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"115.00","1":"115.00"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"120.75","1":"120.75"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"126.78","1":"126.78"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"132.00","1":"132.00"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"127.75","1":"127.75"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"129.80","1":"129.80"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"129.50","1":"129.50"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"127.31","1":"127.31"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"125.00","1":"125.00"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"124.00","1":"124.00"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"121.00","1":"121.00"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"122.00","1":"122.00"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"122.00","1":"122.00"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"118.00","1":"118.00"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"118.50","1":"118.50"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"124.40","1":"124.40"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"130.62","1":"130.62"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"128.00","1":"128.00"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"121.60","1":"121.60"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"115.52","1":"115.52"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"115.00","1":"115.00"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"112.00","1":"112.00"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"110.00","1":"110.00"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"110.00","1":"110.00"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"110.00","1":"110.00"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"114.95","1":"114.95"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"112.00","1":"112.00"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"108.00","1":"108.00"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"110.00","1":"110.00"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"115.00","1":"115.00"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"120.72","1":"120.72"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"120.00","1":"120.00"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"120.10","1":"120.10"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"126.10","1":"126.10"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"120.00","1":"120.00"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"126.00","1":"126.00"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"130.94","1":"130.94"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"137.48","1":"137.48"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"140.62","1":"140.62"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"147.43","1":"147.43"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"140.06","1":"140.06"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"135.23","1":"135.23"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"141.99","1":"141.99"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"149.08","1":"149.08"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"145.00","1":"145.00"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"145.00","1":"145.00"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"152.20","1":"152.20"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"157.02","1":"157.02"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"153.11","1":"153.11"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"145.47","1":"145.47"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"140.00","1":"140.00"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"133.38","1":"133.38"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"131.51","1":"131.51"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"130.01","1":"130.01"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"126.50","1":"126.50"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"120.20","1":"120.20"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"114.37","1":"114.37"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"108.66","1":"108.66"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"111.88","1":"111.88"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"106.29","1":"106.29"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"109.95","1":"109.95"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"104.46","1":"104.46"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"105.00","1":"105.00"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"100.00","1":"100.00"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"98.50","1":"98.50"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"95.25","1":"95.25"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"95.25","1":"95.25"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"98.00","1":"98.00"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"95.25","1":"95.25"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"97.00","1":"97.00"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"101.85","1":"101.85"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"100.00","1":"100.00"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"97.51","1":"97.51"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"97.01","1":"97.01"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"100.00","1":"100.00"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"104.98","1":"104.98"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"105.01","1":"105.01"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"101.28","1":"101.28"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"101.50","1":"101.50"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"96.55","1":"96.55"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"96.55","1":"96.55"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"96.55","1":"96.55"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"95.00","1":"95.00"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"97.75","1":"97.75"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"97.00","1":"97.00"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"93.75","1":"93.75"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"93.75","1":"93.75"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"96.95","1":"96.95"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"92.23","1":"92.23"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"92.23","1":"92.23"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"94.89","1":"94.89"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"92.23","1":"92.23"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"92.61","1":"92.61"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"91.25","1":"91.25"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"90.20","1":"90.20"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"88.56","1":"88.56"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"84.79","1":"84.79"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"88.91","1":"88.91"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"89.62","1":"89.62"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"90.03","1":"90.03"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"89.01","1":"89.01"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"89.00","1":"89.00"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"87.00","1":"87.00"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"83.51","1":"83.51"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"85.00","1":"85.00"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"87.49","1":"87.49"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"89.00","1":"89.00"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"85.50","1":"85.50"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"88.21","1":"88.21"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"86.00","1":"86.00"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"87.50","1":"87.50"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"86.00","1":"86.00"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"86.00","1":"86.00"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"87.40","1":"87.40"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"87.50","1":"87.50"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"88.49","1":"88.49"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"87.75","1":"87.75"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"88.90","1":"88.90"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"84.46","1":"84.46"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"83.00","1":"83.00"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"83.00","1":"83.00"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"83.00","1":"83.00"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"85.00","1":"85.00"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"82.17","1":"82.17"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"85.99","1":"85.99"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"81.80","1":"81.80"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"77.73","1":"77.73"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"81.61","1":"81.61"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"80.35","1":"80.35"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"81.00","1":"81.00"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"83.90","1":"83.90"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"80.00","1":"80.00"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"76.00","1":"76.00"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"77.00","1":"77.00"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"80.60","1":"80.60"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"80.50","1":"80.50"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"80.00","1":"80.00"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"80.00","1":"80.00"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"80.16","1":"80.16"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"79.11","1":"79.11"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"79.11","1":"79.11"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"79.00","1":"79.00"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"77.00","1":"77.00"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"75.00","1":"75.00"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"75.00","1":"75.00"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"75.00","1":"75.00"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"72.75","1":"72.75"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"76.38","1":"76.38"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"76.38","1":"76.38"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"73.00","1":"73.00"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"73.50","1":"73.50"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"76.38","1":"76.38"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"74.00","1":"74.00"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"75.50","1":"75.50"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"73.00","1":"73.00"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"72.00","1":"72.00"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"70.02","1":"70.02"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"66.52","1":"66.52"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"69.75","1":"69.75"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"69.75","1":"69.75"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"67.00","1":"67.00"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"68.97","1":"68.97"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"67.77","1":"67.77"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"66.79","1":"66.79"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"68.17","1":"68.17"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"70.00","1":"70.00"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"68.00","1":"68.00"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"65.40","1":"65.40"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"68.65","1":"68.65"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"71.00","1":"71.00"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"73.00","1":"73.00"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"74.70","1":"74.70"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"74.00","1":"74.00"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"70.31","1":"70.31"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"67.00","1":"67.00"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"67.00","1":"67.00"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"64.10","1":"64.10"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"60.95","1":"60.95"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"63.49","1":"63.49"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"66.64","1":"66.64"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"64.51","1":"64.51"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"61.50","1":"61.50"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"59.50","1":"59.50"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"57.00","1":"57.00"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"54.59","1":"54.59"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"56.95","1":"56.95"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"59.45","1":"59.45"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"61.84","1":"61.84"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"64.93","1":"64.93"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"61.70","1":"61.70"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"64.00","1":"64.00"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"60.80","1":"60.80"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"59.60","1":"59.60"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"59.00","1":"59.00"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"60.26","1":"60.26"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"58.00","1":"58.00"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"59.00","1":"59.00"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"59.90","1":"59.90"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"57.14","1":"57.14"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"57.70","1":"57.70"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"58.50","1":"58.50"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"61.42","1":"61.42"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"64.49","1":"64.49"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"67.71","1":"67.71"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"65.90","1":"65.90"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"65.00","1":"65.00"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"63.04","1":"63.04"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"62.08","1":"62.08"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"65.18","1":"65.18"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"68.43","1":"68.43"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"71.85","1":"71.85"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"70.05","1":"70.05"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"70.01","1":"70.01"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"66.76","1":"66.76"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"70.09","1":"70.09"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"71.50","1":"71.50"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"71.50","1":"71.50"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"72.99","1":"72.99"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"73.40","1":"73.40"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"77.07","1":"77.07"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"80.92","1":"80.92"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"84.96","1":"84.96"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"89.08","1":"89.08"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"93.45","1":"93.45"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"97.50","1":"97.50"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"102.37","1":"102.37"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"107.40","1":"107.40"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"112.77","1":"112.77"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"108.53","1":"108.53"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"110.00","1":"110.00"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"115.38","1":"115.38"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"121.14","1":"121.14"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"127.14","1":"127.14"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"133.49","1":"133.49"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"140.16","1":"140.16"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"147.00","1":"147.00"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"153.46","1":"153.46"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"161.13","1":"161.13"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"169.18","1":"169.18"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"177.62","1":"177.62"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"172.00","1":"172.00"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"177.84","1":"177.84"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"179.00","1":"179.00"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"171.03","1":"171.03"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"162.51","1":"162.51"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"154.40","1":"154.40"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"146.70","1":"146.70"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"139.50","1":"139.50"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"127.42","1":"127.42"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"121.05","1":"121.05"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"117.50","1":"117.50"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"111.63","1":"111.63"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"106.05","1":"106.05"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"100.75","1":"100.75"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"95.99","1":"95.99"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"98.70","1":"98.70"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"95.85","1":"95.85"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"91.06","1":"91.06"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"93.82","1":"93.82"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"92.63","1":"92.63"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"92.96","1":"92.96"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"91.99","1":"91.99"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"87.54","1":"87.54"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"83.17","1":"83.17"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"79.02","1":"79.02"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"75.07","1":"75.07"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"72.91","1":"72.91"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"76.19","1":"76.19"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"79.99","1":"79.99"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"77.63","1":"77.63"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"79.79","1":"79.79"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"78.97","1":"78.97"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"78.11","1":"78.11"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"78.08","1":"78.08"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"76.41","1":"76.41"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"75.63","1":"75.63"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"74.38","1":"74.38"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"73.57","1":"73.57"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"72.00","1":"72.00"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"72.46","1":"72.46"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"72.76","1":"72.76"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"74.73","1":"74.73"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"78.11","1":"78.11"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"82.01","1":"82.01"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"83.14","1":"83.14"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"81.58","1":"81.58"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"80.11","1":"80.11"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"78.15","1":"78.15"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"78.11","1":"78.11"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"79.58","1":"79.58"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"79.76","1":"79.76"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"79.04","1":"79.04"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"82.00","1":"82.00"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"82.35","1":"82.35"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"86.36","1":"86.36"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"85.75","1":"85.75"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"82.07","1":"82.07"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"81.50","1":"81.50"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"81.10","1":"81.10"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"82.21","1":"82.21"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"84.91","1":"84.91"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"85.40","1":"85.40"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"81.24","1":"81.24"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"80.99","1":"80.99"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"83.02","1":"83.02"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"85.22","1":"85.22"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"85.75","1":"85.75"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"87.00","1":"87.00"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"87.00","1":"87.00"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"91.35","1":"91.35"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"90.54","1":"90.54"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"90.31","1":"90.31"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"87.18","1":"87.18"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"86.11","1":"86.11"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"85.01","1":"85.01"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"87.94","1":"87.94"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"87.51","1":"87.51"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"85.07","1":"85.07"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"85.38","1":"85.38"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"86.39","1":"86.39"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"85.34","1":"85.34"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"89.60","1":"89.60"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"89.15","1":"89.15"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"90.29","1":"90.29"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"91.50","1":"91.50"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"91.61","1":"91.61"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"93.71","1":"93.71"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"96.93","1":"96.93"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"95.67","1":"95.67"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"95.19","1":"95.19"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"99.94","1":"99.94"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"104.93","1":"104.93"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"110.17","1":"110.17"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"115.67","1":"115.67"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"111.52","1":"111.52"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"114.09","1":"114.09"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"110.00","1":"110.00"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"108.09","1":"108.09"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"111.00","1":"111.00"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"109.00","1":"109.00"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"108.54","1":"108.54"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"112.00","1":"112.00"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"112.26","1":"112.26"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"106.84","1":"106.84"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"106.65","1":"106.65"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"105.68","1":"105.68"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"109.52","1":"109.52"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"112.34","1":"112.34"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"107.53","1":"107.53"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"105.97","1":"105.97"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"105.37","1":"105.37"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"106.66","1":"106.66"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"104.84","1":"104.84"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"103.51","1":"103.51"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"108.41","1":"108.41"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"107.23","1":"107.23"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"109.07","1":"109.07"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"110.99","1":"110.99"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"114.00","1":"114.00"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"114.10","1":"114.10"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"112.01","1":"112.01"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"112.63","1":"112.63"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"110.88","1":"110.88"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"109.00","1":"109.00"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"108.51","1":"108.51"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"108.17","1":"108.17"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"109.00","1":"109.00"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"110.22","1":"110.22"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"110.40","1":"110.40"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"110.40","1":"110.40"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"112.99","1":"112.99"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"114.49","1":"114.49"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"114.00","1":"114.00"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"113.09","1":"113.09"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"113.00","1":"113.00"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"118.44","1":"118.44"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"116.03","1":"116.03"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"117.34","1":"117.34"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"123.20","1":"123.20"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"129.36","1":"129.36"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"135.00","1":"135.00"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"131.00","1":"131.00"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"132.00","1":"132.00"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"134.00","1":"134.00"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"127.72","1":"127.72"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"121.89","1":"121.89"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"115.83","1":"115.83"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"115.24","1":"115.24"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"114.67","1":"114.67"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"114.67","1":"114.67"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"115.09","1":"115.09"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"116.93","1":"116.93"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"117.00","1":"117.00"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"119.63","1":"119.63"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"113.76","1":"113.76"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"110.23","1":"110.23"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"108.82","1":"108.82"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"112.71","1":"112.71"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"118.34","1":"118.34"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"119.00","1":"119.00"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"115.15","1":"115.15"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"110.67","1":"110.67"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"116.17","1":"116.17"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"111.37","1":"111.37"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"107.94","1":"107.94"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"108.00","1":"108.00"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"110.00","1":"110.00"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"110.59","1":"110.59"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"110.59","1":"110.59"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"109.45","1":"109.45"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"109.45","1":"109.45"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"109.45","1":"109.45"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"103.98","1":"103.98"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"101.75","1":"101.75"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"100.08","1":"100.08"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"105.00","1":"105.00"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"103.75","1":"103.75"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"100.94","1":"100.94"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"105.98","1":"105.98"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"106.00","1":"106.00"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"102.01","1":"102.01"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"102.01","1":"102.01"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"107.11","1":"107.11"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"111.28","1":"111.28"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"114.90","1":"114.90"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"114.90","1":"114.90"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"116.35","1":"116.35"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"114.00","1":"114.00"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"114.67","1":"114.67"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"112.60","1":"112.60"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"112.00","1":"112.00"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"112.00","1":"112.00"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"108.00","1":"108.00"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"109.00","1":"109.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"110.11","1":"110.11"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"105.00","1":"105.00"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"104.30","1":"104.30"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"109.50","1":"109.50"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"105.50","1":"105.50"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"110.76","1":"110.76"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"114.31","1":"114.31"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"116.00","1":"116.00"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"115.00","1":"115.00"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"114.00","1":"114.00"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"114.00","1":"114.00"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"118.24","1":"118.24"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"118.24","1":"118.24"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"123.81","1":"123.81"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"128.99","1":"128.99"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"126.50","1":"126.50"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"127.50","1":"127.50"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"128.00","1":"128.00"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"127.50","1":"127.50"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"129.50","1":"129.50"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"126.75","1":"126.75"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"121.00","1":"121.00"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"117.25","1":"117.25"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"117.25","1":"117.25"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"114.00","1":"114.00"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"108.30","1":"108.30"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"110.00","1":"110.00"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"110.00","1":"110.00"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"104.50","1":"104.50"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"100.00","1":"100.00"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"100.00","1":"100.00"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"95.00","1":"95.00"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"96.00","1":"96.00"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"91.22","1":"91.22"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"91.22","1":"91.22"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"86.70","1":"86.70"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"88.00","1":"88.00"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"90.00","1":"90.00"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"88.01","1":"88.01"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"88.01","1":"88.01"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"88.01","1":"88.01"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"92.41","1":"92.41"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"97.00","1":"97.00"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"97.00","1":"97.00"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"100.00","1":"100.00"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"99.70","1":"99.70"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"99.70","1":"99.70"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"99.70","1":"99.70"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"95.00","1":"95.00"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"95.00","1":"95.00"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"96.50","1":"96.50"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"96.50","1":"96.50"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"91.68","1":"91.68"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"87.10","1":"87.10"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"87.10","1":"87.10"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"82.75","1":"82.75"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"82.75","1":"82.75"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"82.75","1":"82.75"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"86.88","1":"86.88"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"91.22","1":"91.22"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"86.66","1":"86.66"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"83.00","1":"83.00"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"85.00","1":"85.00"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"81.23","1":"81.23"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"79.02","1":"79.02"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"82.88","1":"82.88"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"82.00","1":"82.00"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"86.10","1":"86.10"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"81.80","1":"81.80"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"81.80","1":"81.80"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"79.80","1":"79.80"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"79.80","1":"79.80"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"79.80","1":"79.80"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"81.00","1":"81.00"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"85.90","1":"85.90"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"90.19","1":"90.19"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"94.69","1":"94.69"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"87.91","1":"87.91"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"87.91","1":"87.91"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"79.53","1":"79.53"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"79.53","1":"79.53"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"79.53","1":"79.53"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"79.53","1":"79.53"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"82.88","1":"82.88"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"82.75","1":"82.75"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"82.75","1":"82.75"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"82.75","1":"82.75"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"82.75","1":"82.75"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"86.79","1":"86.79"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"89.99","1":"89.99"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"86.00","1":"86.00"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"86.00","1":"86.00"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"81.70","1":"81.70"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"85.00","1":"85.00"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"89.25","1":"89.25"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"86.00","1":"86.00"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"82.00","1":"82.00"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"86.10","1":"86.10"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"90.20","1":"90.20"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"94.00","1":"94.00"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"86.00","1":"86.00"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"80.86","1":"80.86"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"79.99","1":"79.99"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"76.00","1":"76.00"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"72.20","1":"72.20"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"68.70","1":"68.70"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"68.70","1":"68.70"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"68.70","1":"68.70"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"65.76","1":"65.76"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"62.48","1":"62.48"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"60.68","1":"60.68"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"62.00","1":"62.00"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"63.10","1":"63.10"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"67.00","1":"67.00"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"69.50","1":"69.50"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"72.97","1":"72.97"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"76.60","1":"76.60"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"72.77","1":"72.77"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"72.77","1":"72.77"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"69.14","1":"69.14"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"69.14","1":"69.14"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"69.14","1":"69.14"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"69.14","1":"69.14"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"72.59","1":"72.59"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"76.21","1":"76.21"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"80.02","1":"80.02"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"82.00","1":"82.00"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"82.00","1":"82.00"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"75.00","1":"75.00"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"72.00","1":"72.00"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"68.40","1":"68.40"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"65.00","1":"65.00"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"68.00","1":"68.00"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"67.00","1":"67.00"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"64.00","1":"64.00"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"62.00","1":"62.00"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"60.00","1":"60.00"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"60.00","1":"60.00"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"63.00","1":"63.00"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"62.00","1":"62.00"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"62.00","1":"62.00"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"65.10","1":"65.10"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"66.00","1":"66.00"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"65.00","1":"65.00"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"65.00","1":"65.00"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"68.25","1":"68.25"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"67.55","1":"67.55"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"70.88","1":"70.88"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"70.03","1":"70.03"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"70.00","1":"70.00"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"72.75","1":"72.75"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"70.00","1":"70.00"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"67.00","1":"67.00"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"70.15","1":"70.15"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"71.50","1":"71.50"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"70.00","1":"70.00"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"72.00","1":"72.00"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"68.40","1":"68.40"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"65.00","1":"65.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"62.00","1":"62.00"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"62.00","1":"62.00"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"65.00","1":"65.00"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"68.25","1":"68.25"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"71.33","1":"71.33"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"74.80","1":"74.80"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"77.99","1":"77.99"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"79.99","1":"79.99"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"82.99","1":"82.99"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"84.99","1":"84.99"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"80.75","1":"80.75"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"79.89","1":"79.89"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"75.90","1":"75.90"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"79.68","1":"79.68"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"75.70","1":"75.70"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"77.99","1":"77.99"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"74.73","1":"74.73"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"78.84","1":"78.84"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"83.17","1":"83.17"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"87.74","1":"87.74"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"89.60","1":"89.60"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"92.00","1":"92.00"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"94.00","1":"94.00"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"95.00","1":"95.00"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"95.00","1":"95.00"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"94.00","1":"94.00"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"91.90","1":"91.90"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"91.90","1":"91.90"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"85.93","1":"85.93"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"89.73","1":"89.73"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"88.40","1":"88.40"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"85.00","1":"85.00"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"85.00","1":"85.00"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"78.63","1":"78.63"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"75.00","1":"75.00"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"74.95","1":"74.95"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"70.20","1":"70.20"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"65.01","1":"65.01"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"66.01","1":"66.01"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"69.95","1":"69.95"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"64.76","1":"64.76"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"68.00","1":"68.00"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"65.03","1":"65.03"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"66.11","1":"66.11"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"69.75","1":"69.75"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"74.94","1":"74.94"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"79.99","1":"79.99"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"85.69","1":"85.69"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"79.27","1":"79.27"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"85.00","1":"85.00"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"87.92","1":"87.92"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"94.51","1":"94.51"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"99.00","1":"99.00"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"91.58","1":"91.58"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"87.36","1":"87.36"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"84.80","1":"84.80"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"89.90","1":"89.90"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"88.70","1":"88.70"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"84.60","1":"84.60"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"78.26","1":"78.26"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"72.40","1":"72.40"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"67.23","1":"67.23"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"68.51","1":"68.51"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"70.00","1":"70.00"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"70.02","1":"70.02"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"70.56","1":"70.56"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"75.85","1":"75.85"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"81.48","1":"81.48"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"86.99","1":"86.99"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"89.98","1":"89.98"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"92.00","1":"92.00"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"87.00","1":"87.00"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"93.50","1":"93.50"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"86.50","1":"86.50"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"81.01","1":"81.01"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"75.01","1":"75.01"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"72.51","1":"72.51"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"77.94","1":"77.94"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"83.78","1":"83.78"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"89.06","1":"89.06"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"91.00","1":"91.00"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"97.00","1":"97.00"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"89.73","1":"89.73"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"87.00","1":"87.00"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"81.25","1":"81.25"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"84.50","1":"84.50"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"78.18","1":"78.18"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"73.50","1":"73.50"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"70.51","1":"70.51"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"72.01","1":"72.01"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"77.00","1":"77.00"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"82.77","1":"82.77"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"81.54","1":"81.54"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"78.47","1":"78.47"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"80.99","1":"80.99"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"76.00","1":"76.00"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"79.48","1":"79.48"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"84.99","1":"84.99"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"89.70","1":"89.70"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"82.98","1":"82.98"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"85.89","1":"85.89"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"82.92","1":"82.92"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"76.75","1":"76.75"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"77.00","1":"77.00"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"73.36","1":"73.36"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"79.28","1":"79.28"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"81.00","1":"81.00"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"85.50","1":"85.50"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"86.00","1":"86.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"83.50","1":"83.50"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"84.00","1":"84.00"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"89.99","1":"89.99"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"83.25","1":"83.25"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"77.11","1":"77.11"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"81.00","1":"81.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"76.27","1":"76.27"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"81.99","1":"81.99"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"80.00","1":"80.00"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"75.26","1":"75.26"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"70.14","1":"70.14"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"75.40","1":"75.40"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"81.05","1":"81.05"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"87.12","1":"87.12"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"88.89","1":"88.89"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"88.00","1":"88.00"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"87.50","1":"87.50"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"87.50","1":"87.50"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"88.00","1":"88.00"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"88.00","1":"88.00"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"88.00","1":"88.00"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"88.00","1":"88.00"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"86.00","1":"86.00"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"86.33","1":"86.33"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"82.37","1":"82.37"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"81.00","1":"81.00"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"81.00","1":"81.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"87.07","1":"87.07"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"93.60","1":"93.60"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"100.62","1":"100.62"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"108.16","1":"108.16"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"116.27","1":"116.27"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"124.00","1":"124.00"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"114.70","1":"114.70"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"106.10","1":"106.10"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"106.10","1":"106.10"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"98.41","1":"98.41"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"98.50","1":"98.50"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"96.00","1":"96.00"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"95.00","1":"95.00"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"90.00","1":"90.00"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"90.00","1":"90.00"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"90.00","1":"90.00"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"87.99","1":"87.99"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"94.00","1":"94.00"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"87.02","1":"87.02"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"92.90","1":"92.90"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"99.53","1":"99.53"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"92.07","1":"92.07"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"85.19","1":"85.19"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"78.90","1":"78.90"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"81.00","1":"81.00"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"78.78","1":"78.78"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"82.00","1":"82.00"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"76.02","1":"76.02"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"75.01","1":"75.01"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"80.55","1":"80.55"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"80.00","1":"80.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"75.10","1":"75.10"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"80.70","1":"80.70"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"80.00","1":"80.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"79.26","1":"79.26"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"80.10","1":"80.10"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"86.10","1":"86.10"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"92.40","1":"92.40"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"98.49","1":"98.49"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"91.11","1":"91.11"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"84.80","1":"84.80"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"80.15","1":"80.15"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"86.16","1":"86.16"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"90.50","1":"90.50"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"86.00","1":"86.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"85.00","1":"85.00"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"91.00","1":"91.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"86.25","1":"86.25"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"84.00","1":"84.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"90.00","1":"90.00"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"92.00","1":"92.00"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"86.10","1":"86.10"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"88.45","1":"88.45"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"89.00","1":"89.00"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"89.00","1":"89.00"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"95.67","1":"95.67"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"102.84","1":"102.84"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"100.08","1":"100.08"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"96.97","1":"96.97"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"102.91","1":"102.91"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"95.20","1":"95.20"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"95.14","1":"95.14"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"94.00","1":"94.00"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"98.00","1":"98.00"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"92.03","1":"92.03"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"96.84","1":"96.84"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"94.88","1":"94.88"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"95.89","1":"95.89"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"98.94","1":"98.94"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"100.99","1":"100.99"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"93.42","1":"93.42"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"88.16","1":"88.16"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"94.50","1":"94.50"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"88.20","1":"88.20"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"92.00","1":"92.00"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"88.10","1":"88.10"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"81.50","1":"81.50"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"87.61","1":"87.61"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"94.17","1":"94.17"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"98.00","1":"98.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"97.35","1":"97.35"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"93.51","1":"93.51"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"94.00","1":"94.00"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"88.09","1":"88.09"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"86.00","1":"86.00"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"88.00","1":"88.00"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"91.00","1":"91.00"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"97.75","1":"97.75"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"96.10","1":"96.10"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"89.00","1":"89.00"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"93.00","1":"93.00"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"97.99","1":"97.99"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"94.39","1":"94.39"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"88.77","1":"88.77"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"88.77","1":"88.77"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"87.00","1":"87.00"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"80.51","1":"80.51"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"81.95","1":"81.95"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"86.79","1":"86.79"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"86.79","1":"86.79"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"86.79","1":"86.79"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"91.99","1":"91.99"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"91.00","1":"91.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"89.72","1":"89.72"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"83.00","1":"83.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"87.99","1":"87.99"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"81.50","1":"81.50"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"75.65","1":"75.65"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"81.32","1":"81.32"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"85.87","1":"85.87"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"83.00","1":"83.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"87.94","1":"87.94"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"88.97","1":"88.97"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"82.40","1":"82.40"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"83.16","1":"83.16"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"84.75","1":"84.75"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"83.35","1":"83.35"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"78.09","1":"78.09"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"83.89","1":"83.89"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"77.70","1":"77.70"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"79.00","1":"79.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"76.00","1":"76.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"76.00","1":"76.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"74.05","1":"74.05"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"71.01","1":"71.01"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"76.33","1":"76.33"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"80.90","1":"80.90"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"86.90","1":"86.90"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"90.45","1":"90.45"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"83.67","1":"83.67"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"77.40","1":"77.40"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"71.60","1":"71.60"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"66.50","1":"66.50"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"63.52","1":"63.52"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"68.28","1":"68.28"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"77.90","1":"77.90"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"82.90","1":"82.90"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"81.99","1":"81.99"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"75.85","1":"75.85"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"78.90","1":"78.90"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"75.00","1":"75.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"70.10","1":"70.10"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"67.00","1":"67.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"70.00","1":"70.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"67.01","1":"67.01"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"72.03","1":"72.03"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"76.50","1":"76.50"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"71.26","1":"71.26"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"67.51","1":"67.51"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"72.57","1":"72.57"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"67.68","1":"67.68"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"69.92","1":"69.92"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"71.00","1":"71.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"66.10","1":"66.10"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"70.90","1":"70.90"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"75.87","1":"75.87"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"75.95","1":"75.95"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"81.63","1":"81.63"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"79.90","1":"79.90"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"85.50","1":"85.50"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"79.09","1":"79.09"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"74.01","1":"74.01"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"78.87","1":"78.87"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"74.50","1":"74.50"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"69.01","1":"69.01"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"74.18","1":"74.18"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"79.00","1":"79.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"83.64","1":"83.64"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"77.37","1":"77.37"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"71.57","1":"71.57"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"72.99","1":"72.99"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"76.39","1":"76.39"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"78.99","1":"78.99"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"82.80","1":"82.80"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"78.89","1":"78.89"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"72.85","1":"72.85"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"67.50","1":"67.50"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"71.00","1":"71.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"66.76","1":"66.76"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"63.05","1":"63.05"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"60.01","1":"60.01"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"64.51","1":"64.51"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"69.29","1":"69.29"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"72.99","1":"72.99"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"76.99","1":"76.99"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"79.00","1":"79.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"75.99","1":"75.99"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"70.30","1":"70.30"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"65.03","1":"65.03"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"61.00","1":"61.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"58.00","1":"58.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"58.00","1":"58.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"58.00","1":"58.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"59.50","1":"59.50"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"55.04","1":"55.04"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"54.50","1":"54.50"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"56.25","1":"56.25"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"55.21","1":"55.21"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"55.00","1":"55.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"54.10","1":"54.10"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"53.70","1":"53.70"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"55.00","1":"55.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"58.80","1":"58.80"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"59.25","1":"59.25"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"59.00","1":"59.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"58.15","1":"58.15"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"57.00","1":"57.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"57.76","1":"57.76"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"57.00","1":"57.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"56.25","1":"56.25"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"55.50","1":"55.50"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"55.50","1":"55.50"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"57.50","1":"57.50"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"57.90","1":"57.90"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"54.00","1":"54.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"49.95","1":"49.95"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"46.40","1":"46.40"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"49.88","1":"49.88"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"53.15","1":"53.15"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"54.01","1":"54.01"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"51.20","1":"51.20"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"51.20","1":"51.20"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"55.04","1":"55.04"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"54.79","1":"54.79"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"57.00","1":"57.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"57.00","1":"57.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"58.00","1":"58.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"60.34","1":"60.34"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"57.05","1":"57.05"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"55.12","1":"55.12"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"53.53","1":"53.53"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"53.90","1":"53.90"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"54.90","1":"54.90"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"57.00","1":"57.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"53.50","1":"53.50"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"53.99","1":"53.99"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"50.26","1":"50.26"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"50.53","1":"50.53"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"50.00","1":"50.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"51.10","1":"51.10"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"50.50","1":"50.50"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"51.90","1":"51.90"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"50.20","1":"50.20"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"51.25","1":"51.25"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"48.05","1":"48.05"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"50.49","1":"50.49"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"52.00","1":"52.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"51.00","1":"51.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"50.00","1":"50.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"51.75","1":"51.75"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"53.00","1":"53.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"50.85","1":"50.85"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"52.74","1":"52.74"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"48.80","1":"48.80"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"50.00","1":"50.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"47.50","1":"47.50"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"47.00","1":"47.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"49.49","1":"49.49"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"48.00","1":"48.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"49.00","1":"49.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"49.80","1":"49.80"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"48.05","1":"48.05"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"50.50","1":"50.50"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"50.50","1":"50.50"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"51.50","1":"51.50"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"51.05","1":"51.05"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"54.80","1":"54.80"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"51.50","1":"51.50"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"54.00","1":"54.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"50.01","1":"50.01"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"50.00","1":"50.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"50.25","1":"50.25"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"48.15","1":"48.15"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"51.76","1":"51.76"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"54.98","1":"54.98"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"50.86","1":"50.86"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"47.10","1":"47.10"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"44.20","1":"44.20"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"42.50","1":"42.50"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"45.68","1":"45.68"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"45.68","1":"45.68"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"49.10","1":"49.10"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"46.00","1":"46.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"44.50","1":"44.50"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"47.50","1":"47.50"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"45.05","1":"45.05"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"43.00","1":"43.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"46.22","1":"46.22"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"43.00","1":"43.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"43.88","1":"43.88"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"43.00","1":"43.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"43.00","1":"43.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"46.00","1":"46.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"42.60","1":"42.60"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"41.50","1":"41.50"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"44.60","1":"44.60"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"47.94","1":"47.94"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"46.00","1":"46.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"48.70","1":"48.70"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"52.35","1":"52.35"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"53.49","1":"53.49"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"51.00","1":"51.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"54.80","1":"54.80"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"58.00","1":"58.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"53.65","1":"53.65"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"49.65","1":"49.65"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"46.10","1":"46.10"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"48.50","1":"48.50"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"49.55","1":"49.55"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"53.26","1":"53.26"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"49.30","1":"49.30"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"46.11","1":"46.11"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"45.80","1":"45.80"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"43.11","1":"43.11"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"41.05","1":"41.05"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"39.21","1":"39.21"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"40.01","1":"40.01"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"38.10","1":"38.10"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"40.95","1":"40.95"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"44.02","1":"44.02"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"41.70","1":"41.70"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"44.82","1":"44.82"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"46.80","1":"46.80"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"48.69","1":"48.69"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"51.90","1":"51.90"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"48.09","1":"48.09"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"45.60","1":"45.60"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"49.02","1":"49.02"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"48.00","1":"48.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"48.06","1":"48.06"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"48.06","1":"48.06"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"44.56","1":"44.56"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"41.35","1":"41.35"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"41.25","1":"41.25"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"41.00","1":"41.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"44.07","1":"44.07"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"47.37","1":"47.37"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"44.01","1":"44.01"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"44.90","1":"44.90"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"44.20","1":"44.20"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"41.60","1":"41.60"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"39.12","1":"39.12"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"37.10","1":"37.10"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"40.64","1":"40.64"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"43.68","1":"43.68"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"46.95","1":"46.95"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"48.00","1":"48.00"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"44.01","1":"44.01"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"40.80","1":"40.80"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"38.45","1":"38.45"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"41.33","1":"41.33"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"44.42","1":"44.42"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"47.00","1":"47.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"44.00","1":"44.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"40.75","1":"40.75"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"39.42","1":"39.42"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"39.20","1":"39.20"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"42.14","1":"42.14"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"39.01","1":"39.01"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"41.93","1":"41.93"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"45.07","1":"45.07"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"41.71","1":"41.71"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"44.83","1":"44.83"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"42.00","1":"42.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"38.86","1":"38.86"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"36.00","1":"36.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"38.70","1":"38.70"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"38.51","1":"38.51"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"37.02","1":"37.02"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"36.50","1":"36.50"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"41.41","1":"41.41"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"44.00","1":"44.00"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"44.00","1":"44.00"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"43.50","1":"43.50"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"40.25","1":"40.25"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"43.27","1":"43.27"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"46.52","1":"46.52"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"53.76","1":"53.76"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"57.79","1":"57.79"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"53.50","1":"53.50"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"57.51","1":"57.51"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"59.70","1":"59.70"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"54.88","1":"54.88"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"50.76","1":"50.76"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"48.20","1":"48.20"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"47.25","1":"47.25"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"47.49","1":"47.49"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"46.00","1":"46.00"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"46.00","1":"46.00"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"48.96","1":"48.96"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"45.29","1":"45.29"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"44.51","1":"44.51"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"45.01","1":"45.01"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"48.39","1":"48.39"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"45.10","1":"45.10"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"48.46","1":"48.46"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"44.83","1":"44.83"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"43.00","1":"43.00"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"43.00","1":"43.00"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"43.00","1":"43.00"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"42.00","1":"42.00"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"42.00","1":"42.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"44.65","1":"44.65"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"46.25","1":"46.25"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"45.99","1":"45.99"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"46.01","1":"46.01"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"49.00","1":"49.00"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"52.68","1":"52.68"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"55.99","1":"55.99"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"51.81","1":"51.81"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"52.00","1":"52.00"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"52.50","1":"52.50"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"52.01","1":"52.01"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"52.99","1":"52.99"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"54.00","1":"54.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"49.10","1":"49.10"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"50.60","1":"50.60"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"52.00","1":"52.00"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"55.90","1":"55.90"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"60.09","1":"60.09"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"64.60","1":"64.60"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"62.72","1":"62.72"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"64.20","1":"64.20"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"61.20","1":"61.20"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"65.25","1":"65.25"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"68.99","1":"68.99"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"63.82","1":"63.82"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"60.50","1":"60.50"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"60.00","1":"60.00"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"59.70","1":"59.70"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"60.16","1":"60.16"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"61.49","1":"61.49"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"62.72","1":"62.72"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"58.02","1":"58.02"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"55.67","1":"55.67"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"56.98","1":"56.98"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"57.50","1":"57.50"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"58.77","1":"58.77"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"58.39","1":"58.39"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"62.24","1":"62.24"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"57.57","1":"57.57"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"57.57","1":"57.57"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"56.14","1":"56.14"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"56.00","1":"56.00"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"55.83","1":"55.83"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"58.90","1":"58.90"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"59.76","1":"59.76"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"61.80","1":"61.80"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"61.50","1":"61.50"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"63.40","1":"63.40"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"58.65","1":"58.65"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"59.79","1":"59.79"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"61.49","1":"61.49"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"56.88","1":"56.88"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"55.00","1":"55.00"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"56.00","1":"56.00"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"57.99","1":"57.99"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"58.87","1":"58.87"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"57.30","1":"57.30"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"55.00","1":"55.00"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"56.90","1":"56.90"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"57.40","1":"57.40"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"60.74","1":"60.74"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"56.20","1":"56.20"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"59.50","1":"59.50"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"60.45","1":"60.45"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"59.95","1":"59.95"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"60.74","1":"60.74"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"62.24","1":"62.24"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"61.64","1":"61.64"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"57.50","1":"57.50"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"61.81","1":"61.81"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"63.90","1":"63.90"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"62.00","1":"62.00"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"62.90","1":"62.90"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"65.00","1":"65.00"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"62.50","1":"62.50"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"62.50","1":"62.50"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"63.00","1":"63.00"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"61.25","1":"61.25"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"61.23","1":"61.23"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"60.99","1":"60.99"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"61.25","1":"61.25"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"61.24","1":"61.24"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"65.83","1":"65.83"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"62.44","1":"62.44"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"62.18","1":"62.18"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"58.52","1":"58.52"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"60.99","1":"60.99"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"63.74","1":"63.74"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"60.00","1":"60.00"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"61.69","1":"61.69"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"61.69","1":"61.69"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"60.96","1":"60.96"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"60.19","1":"60.19"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"58.01","1":"58.01"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"59.90","1":"59.90"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"59.94","1":"59.94"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"62.09","1":"62.09"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"62.78","1":"62.78"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"66.22","1":"66.22"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"70.14","1":"70.14"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"70.14","1":"70.14"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"71.47","1":"71.47"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"65.75","1":"65.75"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"67.43","1":"67.43"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"62.08","1":"62.08"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"62.00","1":"62.00"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"61.88","1":"61.88"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"62.38","1":"62.38"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"61.73","1":"61.73"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"59.66","1":"59.66"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"62.89","1":"62.89"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"60.06","1":"60.06"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"62.57","1":"62.57"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"62.57","1":"62.57"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"62.57","1":"62.57"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"62.57","1":"62.57"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"62.57","1":"62.57"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"56.94","1":"56.94"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"56.90","1":"56.90"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"57.94","1":"57.94"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"57.88","1":"57.88"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"57.80","1":"57.80"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"60.01","1":"60.01"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"60.01","1":"60.01"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"60.01","1":"60.01"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"61.01","1":"61.01"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"60.12","1":"60.12"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"60.48","1":"60.48"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"59.25","1":"59.25"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"59.48","1":"59.48"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"59.71","1":"59.71"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"59.44","1":"59.44"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"59.68","1":"59.68"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"59.74","1":"59.74"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"57.97","1":"57.97"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"59.48","1":"59.48"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"59.12","1":"59.12"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"59.60","1":"59.60"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"61.69","1":"61.69"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"62.25","1":"62.25"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"62.65","1":"62.65"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"63.16","1":"63.16"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"67.35","1":"67.35"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"74.09","1":"74.09"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"81.50","1":"81.50"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"89.65","1":"89.65"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"95.02","1":"95.02"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"90.66","1":"90.66"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"99.73","1":"99.73"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"89.76","1":"89.76"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"93.74","1":"93.74"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"103.11","1":"103.11"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"113.42","1":"113.42"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"124.76","1":"124.76"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"112.28","1":"112.28"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"101.05","1":"101.05"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"111.16","1":"111.16"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"100.05","1":"100.05"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"90.05","1":"90.05"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"81.05","1":"81.05"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"73.04","1":"73.04"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"66.41","1":"66.41"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"68.12","1":"68.12"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"68.96","1":"68.96"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"69.85","1":"69.85"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"68.13","1":"68.13"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"67.02","1":"67.02"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"69.69","1":"69.69"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"70.07","1":"70.07"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"68.55","1":"68.55"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"69.03","1":"69.03"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"67.89","1":"67.89"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"68.44","1":"68.44"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"66.63","1":"66.63"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"63.33","1":"63.33"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"62.37","1":"62.37"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"62.78","1":"62.78"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"64.01","1":"64.01"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"60.79","1":"60.79"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"65.35","1":"65.35"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"63.58","1":"63.58"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"63.58","1":"63.58"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"62.91","1":"62.91"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"62.82","1":"62.82"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"63.19","1":"63.19"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"63.79","1":"63.79"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"63.56","1":"63.56"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"64.21","1":"64.21"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"64.27","1":"64.27"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"61.12","1":"61.12"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"62.89","1":"62.89"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"68.83","1":"68.83"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"68.46","1":"68.46"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"67.87","1":"67.87"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"67.87","1":"67.87"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"67.95","1":"67.95"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"66.95","1":"66.95"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"67.33","1":"67.33"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"61.82","1":"61.82"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"61.85","1":"61.85"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"60.55","1":"60.55"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"61.68","1":"61.68"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"63.70","1":"63.70"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"66.82","1":"66.82"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"64.74","1":"64.74"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"63.34","1":"63.34"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"62.40","1":"62.40"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"67.95","1":"67.95"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"65.19","1":"65.19"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"64.56","1":"64.56"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"63.98","1":"63.98"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"63.76","1":"63.76"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"64.97","1":"64.97"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"65.82","1":"65.82"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"66.99","1":"66.99"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"64.35","1":"64.35"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"66.27","1":"66.27"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"70.00","1":"70.00"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"68.69","1":"68.69"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"65.88","1":"65.88"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"67.70","1":"67.70"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"66.49","1":"66.49"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"68.33","1":"68.33"}]}