{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"98.00","1":"98.00"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"100.00","1":"100.00"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"100.74","1":"100.74"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"99.90","1":"99.90"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"97.00","1":"97.00"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"97.01","1":"97.01"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"99.99","1":"99.99"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"100.00","1":"100.00"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"104.29","1":"104.29"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"100.00","1":"100.00"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"100.00","1":"100.00"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"103.90","1":"103.90"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"103.70","1":"103.70"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"105.00","1":"105.00"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"104.25","1":"104.25"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"103.99","1":"103.99"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"102.16","1":"102.16"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"101.50","1":"101.50"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"102.00","1":"102.00"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"102.00","1":"102.00"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"102.00","1":"102.00"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"102.95","1":"102.95"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"102.00","1":"102.00"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"102.00","1":"102.00"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"102.00","1":"102.00"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"102.50","1":"102.50"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"101.00","1":"101.00"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"100.00","1":"100.00"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"100.00","1":"100.00"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"102.45","1":"102.45"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"100.65","1":"100.65"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"102.49","1":"102.49"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"102.50","1":"102.50"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"100.00","1":"100.00"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"100.00","1":"100.00"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"101.99","1":"101.99"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"101.00","1":"101.00"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"100.25","1":"100.25"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"101.71","1":"101.71"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"101.03","1":"101.03"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"102.00","1":"102.00"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"107.10","1":"107.10"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"106.17","1":"106.17"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"106.20","1":"106.20"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"103.25","1":"103.25"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"104.00","1":"104.00"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"98.80","1":"98.80"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"94.10","1":"94.10"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"90.00","1":"90.00"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"86.27","1":"86.27"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"88.60","1":"88.60"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"91.00","1":"91.00"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"90.00","1":"90.00"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"90.00","1":"90.00"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"89.99","1":"89.99"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"88.60","1":"88.60"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"88.60","1":"88.60"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"86.70","1":"86.70"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"86.00","1":"86.00"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"84.00","1":"84.00"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"83.02","1":"83.02"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"83.01","1":"83.01"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"86.18","1":"86.18"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"87.00","1":"87.00"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"84.17","1":"84.17"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"84.00","1":"84.00"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"83.01","1":"83.01"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"82.00","1":"82.00"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"81.25","1":"81.25"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"83.00","1":"83.00"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"82.10","1":"82.10"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"80.00","1":"80.00"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"76.00","1":"76.00"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"79.80","1":"79.80"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"80.01","1":"80.01"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"82.58","1":"82.58"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"83.50","1":"83.50"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"81.40","1":"81.40"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"82.25","1":"82.25"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"78.30","1":"78.30"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"77.26","1":"77.26"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"76.50","1":"76.50"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"76.50","1":"76.50"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"76.05","1":"76.05"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"76.11","1":"76.11"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"76.01","1":"76.01"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"76.10","1":"76.10"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"79.45","1":"79.45"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"77.10","1":"77.10"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"79.79","1":"79.79"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"81.00","1":"81.00"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"80.21","1":"80.21"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"81.94","1":"81.94"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"81.00","1":"81.00"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"80.01","1":"80.01"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"81.00","1":"81.00"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"78.00","1":"78.00"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"78.00","1":"78.00"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"76.80","1":"76.80"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"76.00","1":"76.00"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"76.50","1":"76.50"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"79.90","1":"79.90"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"78.50","1":"78.50"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"79.50","1":"79.50"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"79.00","1":"79.00"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"78.00","1":"78.00"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"77.00","1":"77.00"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"77.00","1":"77.00"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"78.00","1":"78.00"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"78.00","1":"78.00"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"80.00","1":"80.00"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"82.00","1":"82.00"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"85.00","1":"85.00"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"84.50","1":"84.50"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"84.50","1":"84.50"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"85.00","1":"85.00"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"85.00","1":"85.00"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"86.00","1":"86.00"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"90.00","1":"90.00"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"86.45","1":"86.45"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"90.22","1":"90.22"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"94.73","1":"94.73"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"99.46","1":"99.46"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"104.00","1":"104.00"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"101.00","1":"101.00"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"100.20","1":"100.20"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"100.00","1":"100.00"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"104.91","1":"104.91"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"110.15","1":"110.15"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"115.54","1":"115.54"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"117.50","1":"117.50"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"115.46","1":"115.46"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"115.00","1":"115.00"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"113.31","1":"113.31"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"110.10","1":"110.10"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"109.55","1":"109.55"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"107.00","1":"107.00"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"105.99","1":"105.99"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"107.50","1":"107.50"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"105.10","1":"105.10"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"100.43","1":"100.43"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"105.45","1":"105.45"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"105.45","1":"105.45"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"103.41","1":"103.41"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"104.55","1":"104.55"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"106.75","1":"106.75"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"104.40","1":"104.40"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"109.62","1":"109.62"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"111.60","1":"111.60"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"106.02","1":"106.02"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"109.25","1":"109.25"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"109.90","1":"109.90"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"113.15","1":"113.15"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"107.53","1":"107.53"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"108.15","1":"108.15"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"110.50","1":"110.50"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"110.00","1":"110.00"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"108.10","1":"108.10"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"106.00","1":"106.00"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"109.05","1":"109.05"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"114.36","1":"114.36"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"117.50","1":"117.50"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"119.57","1":"119.57"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"120.00","1":"120.00"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"123.90","1":"123.90"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"120.10","1":"120.10"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"118.50","1":"118.50"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"123.33","1":"123.33"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"124.00","1":"124.00"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"124.02","1":"124.02"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"127.99","1":"127.99"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"122.01","1":"122.01"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"121.26","1":"121.26"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"125.00","1":"125.00"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"121.13","1":"121.13"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"127.18","1":"127.18"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"123.32","1":"123.32"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"123.00","1":"123.00"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"127.00","1":"127.00"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"123.51","1":"123.51"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"127.99","1":"127.99"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"123.99","1":"123.99"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"120.00","1":"120.00"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"119.00","1":"119.00"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"118.00","1":"118.00"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"116.30","1":"116.30"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"116.99","1":"116.99"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"118.00","1":"118.00"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"118.00","1":"118.00"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"121.00","1":"121.00"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"114.95","1":"114.95"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"114.30","1":"114.30"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"115.00","1":"115.00"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"116.00","1":"116.00"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"110.31","1":"110.31"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"105.30","1":"105.30"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"106.00","1":"106.00"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"101.30","1":"101.30"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"99.00","1":"99.00"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"101.00","1":"101.00"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"104.25","1":"104.25"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"109.46","1":"109.46"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"108.58","1":"108.58"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"108.00","1":"108.00"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"108.00","1":"108.00"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"110.00","1":"110.00"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"107.00","1":"107.00"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"107.00","1":"107.00"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"104.11","1":"104.11"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"103.02","1":"103.02"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"103.17","1":"103.17"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"103.00","1":"103.00"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"104.50","1":"104.50"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"100.37","1":"100.37"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"105.29","1":"105.29"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"103.00","1":"103.00"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"107.70","1":"107.70"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"105.00","1":"105.00"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"100.20","1":"100.20"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"100.00","1":"100.00"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"104.50","1":"104.50"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"104.00","1":"104.00"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"104.10","1":"104.10"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"102.10","1":"102.10"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"106.00","1":"106.00"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"105.00","1":"105.00"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"106.35","1":"106.35"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"104.75","1":"104.75"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"106.91","1":"106.91"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"105.00","1":"105.00"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"105.88","1":"105.88"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"105.00","1":"105.00"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"103.75","1":"103.75"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"105.75","1":"105.75"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"106.00","1":"106.00"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"109.00","1":"109.00"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"112.00","1":"112.00"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"112.00","1":"112.00"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"109.50","1":"109.50"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"112.00","1":"112.00"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"112.00","1":"112.00"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"115.00","1":"115.00"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"110.25","1":"110.25"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"110.00","1":"110.00"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"112.00","1":"112.00"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"114.49","1":"114.49"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"119.99","1":"119.99"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"117.00","1":"117.00"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"117.00","1":"117.00"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"117.00","1":"117.00"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"117.00","1":"117.00"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"118.00","1":"118.00"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"116.00","1":"116.00"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"116.00","1":"116.00"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"116.00","1":"116.00"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"116.00","1":"116.00"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"116.00","1":"116.00"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"116.00","1":"116.00"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"117.00","1":"117.00"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"116.00","1":"116.00"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"115.99","1":"115.99"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"114.01","1":"114.01"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"114.00","1":"114.00"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"114.00","1":"114.00"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"114.00","1":"114.00"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"114.00","1":"114.00"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"113.99","1":"113.99"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"115.00","1":"115.00"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"115.00","1":"115.00"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"114.00","1":"114.00"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"115.00","1":"115.00"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"119.00","1":"119.00"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"116.00","1":"116.00"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"117.90","1":"117.90"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"118.00","1":"118.00"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"118.00","1":"118.00"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"118.00","1":"118.00"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"118.00","1":"118.00"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"117.00","1":"117.00"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"117.00","1":"117.00"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"119.33","1":"119.33"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"120.00","1":"120.00"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"119.00","1":"119.00"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"119.25","1":"119.25"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"118.00","1":"118.00"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"117.00","1":"117.00"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"117.25","1":"117.25"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"118.00","1":"118.00"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"116.90","1":"116.90"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"116.00","1":"116.00"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"116.00","1":"116.00"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"116.00","1":"116.00"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"110.25","1":"110.25"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"110.00","1":"110.00"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"110.00","1":"110.00"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"109.00","1":"109.00"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"108.00","1":"108.00"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"107.00","1":"107.00"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"107.00","1":"107.00"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"106.00","1":"106.00"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"103.00","1":"103.00"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"100.50","1":"100.50"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"100.00","1":"100.00"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"98.00","1":"98.00"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"98.00","1":"98.00"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"98.00","1":"98.00"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"97.50","1":"97.50"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"98.33","1":"98.33"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"98.00","1":"98.00"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"98.00","1":"98.00"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"98.00","1":"98.00"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"98.00","1":"98.00"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"99.00","1":"99.00"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"98.00","1":"98.00"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"98.24","1":"98.24"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"98.00","1":"98.00"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"99.50","1":"99.50"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"102.00","1":"102.00"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"103.50","1":"103.50"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"101.99","1":"101.99"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"100.25","1":"100.25"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"104.39","1":"104.39"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"102.00","1":"102.00"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"105.00","1":"105.00"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"104.45","1":"104.45"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"102.00","1":"102.00"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"103.00","1":"103.00"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"103.50","1":"103.50"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"104.91","1":"104.91"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"103.00","1":"103.00"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"100.00","1":"100.00"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"100.53","1":"100.53"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"101.00","1":"101.00"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"101.00","1":"101.00"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"101.00","1":"101.00"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"102.00","1":"102.00"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"102.00","1":"102.00"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"103.00","1":"103.00"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"102.00","1":"102.00"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"102.01","1":"102.01"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"103.00","1":"103.00"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"102.00","1":"102.00"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"103.00","1":"103.00"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"100.28","1":"100.28"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"102.00","1":"102.00"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"102.00","1":"102.00"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"102.00","1":"102.00"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"102.00","1":"102.00"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"98.80","1":"98.80"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"100.00","1":"100.00"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"99.00","1":"99.00"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"100.00","1":"100.00"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"100.00","1":"100.00"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"101.00","1":"101.00"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"97.56","1":"97.56"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"100.91","1":"100.91"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"102.00","1":"102.00"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"102.00","1":"102.00"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"102.00","1":"102.00"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"104.39","1":"104.39"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"101.50","1":"101.50"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"103.00","1":"103.00"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"100.00","1":"100.00"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"101.27","1":"101.27"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"103.00","1":"103.00"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"103.00","1":"103.00"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"102.00","1":"102.00"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"102.05","1":"102.05"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"101.00","1":"101.00"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"102.51","1":"102.51"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"102.10","1":"102.10"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"103.00","1":"103.00"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"100.70","1":"100.70"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"101.87","1":"101.87"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"101.00","1":"101.00"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"100.59","1":"100.59"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"100.00","1":"100.00"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"100.00","1":"100.00"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"101.00","1":"101.00"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"99.00","1":"99.00"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"99.45","1":"99.45"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"100.10","1":"100.10"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"99.51","1":"99.51"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"99.79","1":"99.79"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"100.00","1":"100.00"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"100.43","1":"100.43"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"100.00","1":"100.00"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"100.18","1":"100.18"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"100.46","1":"100.46"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"101.00","1":"101.00"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"100.50","1":"100.50"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"99.87","1":"99.87"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"100.00","1":"100.00"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"102.90","1":"102.90"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"104.92","1":"104.92"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"105.00","1":"105.00"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"105.99","1":"105.99"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"107.25","1":"107.25"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"108.50","1":"108.50"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"108.00","1":"108.00"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"108.00","1":"108.00"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"108.50","1":"108.50"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"110.00","1":"110.00"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"110.00","1":"110.00"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"110.00","1":"110.00"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"110.00","1":"110.00"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"112.00","1":"112.00"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"110.00","1":"110.00"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"109.50","1":"109.50"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"112.50","1":"112.50"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"114.99","1":"114.99"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"110.00","1":"110.00"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"110.00","1":"110.00"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"106.50","1":"106.50"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"105.10","1":"105.10"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"110.10","1":"110.10"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"108.10","1":"108.10"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"109.47","1":"109.47"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"110.50","1":"110.50"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"112.00","1":"112.00"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"113.75","1":"113.75"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"113.75","1":"113.75"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"113.00","1":"113.00"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"117.13","1":"117.13"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"122.98","1":"122.98"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"127.98","1":"127.98"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"123.97","1":"123.97"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"119.50","1":"119.50"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"119.50","1":"119.50"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"117.80","1":"117.80"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"116.00","1":"116.00"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"116.31","1":"116.31"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"111.80","1":"111.80"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"115.00","1":"115.00"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"120.00","1":"120.00"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"119.00","1":"119.00"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"116.66","1":"116.66"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"115.64","1":"115.64"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"115.00","1":"115.00"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"117.95","1":"117.95"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"114.46","1":"114.46"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"113.00","1":"113.00"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"116.70","1":"116.70"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"111.85","1":"111.85"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"115.41","1":"115.41"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"116.79","1":"116.79"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"115.08","1":"115.08"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"115.50","1":"115.50"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"115.21","1":"115.21"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"115.00","1":"115.00"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"116.00","1":"116.00"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"115.52","1":"115.52"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"116.00","1":"116.00"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"117.50","1":"117.50"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"118.53","1":"118.53"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"118.00","1":"118.00"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"115.11","1":"115.11"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"118.94","1":"118.94"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"119.99","1":"119.99"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"120.00","1":"120.00"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"118.00","1":"118.00"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"95.70","1":"95.70"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"93.50","1":"93.50"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"97.00","1":"97.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"96.50","1":"96.50"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"98.00","1":"98.00"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"98.00","1":"98.00"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"101.95","1":"101.95"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"100.00","1":"100.00"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"101.00","1":"101.00"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"101.00","1":"101.00"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"101.00","1":"101.00"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"100.00","1":"100.00"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"100.00","1":"100.00"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"101.00","1":"101.00"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"97.50","1":"97.50"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"100.00","1":"100.00"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"101.50","1":"101.50"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"100.26","1":"100.26"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"100.00","1":"100.00"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"99.67","1":"99.67"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"99.60","1":"99.60"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"100.00","1":"100.00"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"99.62","1":"99.62"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"100.00","1":"100.00"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"100.00","1":"100.00"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"104.00","1":"104.00"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"99.00","1":"99.00"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"100.00","1":"100.00"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"99.06","1":"99.06"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"100.00","1":"100.00"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"99.10","1":"99.10"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"99.00","1":"99.00"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"98.00","1":"98.00"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"97.50","1":"97.50"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"92.63","1":"92.63"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"92.01","1":"92.01"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"91.40","1":"91.40"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"92.00","1":"92.00"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"93.00","1":"93.00"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"91.10","1":"91.10"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"91.00","1":"91.00"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"95.49","1":"95.49"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"96.99","1":"96.99"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"92.42","1":"92.42"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"93.90","1":"93.90"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"93.75","1":"93.75"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"93.50","1":"93.50"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"94.50","1":"94.50"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"93.00","1":"93.00"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"92.21","1":"92.21"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"92.00","1":"92.00"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"91.00","1":"91.00"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"93.50","1":"93.50"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"91.00","1":"91.00"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"91.00","1":"91.00"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"92.25","1":"92.25"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"89.31","1":"89.31"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"90.00","1":"90.00"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"92.00","1":"92.00"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"92.00","1":"92.00"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"92.00","1":"92.00"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"90.07","1":"90.07"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"92.00","1":"92.00"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"90.10","1":"90.10"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"90.10","1":"90.10"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"90.60","1":"90.60"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"90.00","1":"90.00"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"89.90","1":"89.90"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"90.00","1":"90.00"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"90.00","1":"90.00"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"88.00","1":"88.00"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"85.40","1":"85.40"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"85.00","1":"85.00"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"82.12","1":"82.12"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"81.51","1":"81.51"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"81.50","1":"81.50"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"82.50","1":"82.50"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"81.11","1":"81.11"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"80.13","1":"80.13"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"80.13","1":"80.13"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"80.13","1":"80.13"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"81.99","1":"81.99"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"81.00","1":"81.00"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"82.00","1":"82.00"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"79.06","1":"79.06"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"80.00","1":"80.00"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"80.00","1":"80.00"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"80.00","1":"80.00"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"76.00","1":"76.00"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"79.80","1":"79.80"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"76.65","1":"76.65"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"80.00","1":"80.00"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"81.90","1":"81.90"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"80.10","1":"80.10"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"83.80","1":"83.80"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"80.00","1":"80.00"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"80.10","1":"80.10"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"83.90","1":"83.90"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"82.10","1":"82.10"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"81.15","1":"81.15"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"82.50","1":"82.50"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"86.24","1":"86.24"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"88.95","1":"88.95"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"88.50","1":"88.50"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"84.10","1":"84.10"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"87.90","1":"87.90"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"85.80","1":"85.80"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"89.99","1":"89.99"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"89.99","1":"89.99"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"88.00","1":"88.00"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"88.00","1":"88.00"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"85.31","1":"85.31"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"88.99","1":"88.99"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"89.90","1":"89.90"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"87.20","1":"87.20"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"82.85","1":"82.85"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"82.00","1":"82.00"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"79.00","1":"79.00"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"80.00","1":"80.00"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"80.00","1":"80.00"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"79.00","1":"79.00"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"79.00","1":"79.00"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"79.00","1":"79.00"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"81.98","1":"81.98"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"81.98","1":"81.98"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"79.00","1":"79.00"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"81.00","1":"81.00"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"79.50","1":"79.50"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"77.50","1":"77.50"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"78.25","1":"78.25"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"79.00","1":"79.00"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"78.00","1":"78.00"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"79.85","1":"79.85"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"83.84","1":"83.84"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"82.50","1":"82.50"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"81.00","1":"81.00"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"81.00","1":"81.00"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"81.10","1":"81.10"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"81.00","1":"81.00"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"81.00","1":"81.00"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"81.50","1":"81.50"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"81.50","1":"81.50"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"81.99","1":"81.99"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"79.52","1":"79.52"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"78.50","1":"78.50"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"80.00","1":"80.00"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"80.00","1":"80.00"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"80.00","1":"80.00"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"80.00","1":"80.00"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"78.00","1":"78.00"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"78.00","1":"78.00"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"78.00","1":"78.00"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"78.00","1":"78.00"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"78.00","1":"78.00"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"81.00","1":"81.00"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"81.00","1":"81.00"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"81.00","1":"81.00"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"81.00","1":"81.00"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"80.00","1":"80.00"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"81.50","1":"81.50"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"80.00","1":"80.00"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"80.00","1":"80.00"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"80.00","1":"80.00"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"79.00","1":"79.00"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"79.00","1":"79.00"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"79.00","1":"79.00"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"79.00","1":"79.00"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"79.00","1":"79.00"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"79.00","1":"79.00"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"77.00","1":"77.00"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"80.80","1":"80.80"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"78.00","1":"78.00"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"76.00","1":"76.00"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"79.80","1":"79.80"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"79.80","1":"79.80"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"75.85","1":"75.85"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"78.00","1":"78.00"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"78.90","1":"78.90"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"78.97","1":"78.97"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"76.13","1":"76.13"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"76.50","1":"76.50"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"76.50","1":"76.50"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"72.68","1":"72.68"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"73.00","1":"73.00"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"74.66","1":"74.66"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"71.20","1":"71.20"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"68.38","1":"68.38"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"71.00","1":"71.00"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"70.01","1":"70.01"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"67.30","1":"67.30"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"68.00","1":"68.00"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"68.00","1":"68.00"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"68.00","1":"68.00"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"65.01","1":"65.01"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"65.01","1":"65.01"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"67.50","1":"67.50"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"67.00","1":"67.00"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"63.78","1":"63.78"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"66.96","1":"66.96"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"65.11","1":"65.11"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"68.00","1":"68.00"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"65.06","1":"65.06"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"63.00","1":"63.00"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"62.01","1":"62.01"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"62.33","1":"62.33"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"62.00","1":"62.00"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"61.00","1":"61.00"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"60.01","1":"60.01"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"60.01","1":"60.01"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"61.00","1":"61.00"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"61.00","1":"61.00"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"62.50","1":"62.50"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"64.88","1":"64.88"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"64.99","1":"64.99"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"64.80","1":"64.80"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"63.67","1":"63.67"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"65.00","1":"65.00"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"65.00","1":"65.00"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"65.00","1":"65.00"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"65.00","1":"65.00"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"64.00","1":"64.00"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"63.00","1":"63.00"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"63.00","1":"63.00"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"63.00","1":"63.00"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"62.90","1":"62.90"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"62.00","1":"62.00"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"62.00","1":"62.00"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"60.03","1":"60.03"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"60.53","1":"60.53"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"60.00","1":"60.00"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"57.51","1":"57.51"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"56.31","1":"56.31"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"59.00","1":"59.00"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"60.50","1":"60.50"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"57.65","1":"57.65"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"59.65","1":"59.65"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"58.00","1":"58.00"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"56.00","1":"56.00"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"56.01","1":"56.01"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"55.00","1":"55.00"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"55.00","1":"55.00"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"55.00","1":"55.00"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"53.02","1":"53.02"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"51.62","1":"51.62"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"51.50","1":"51.50"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"51.50","1":"51.50"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"47.00","1":"47.00"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"47.50","1":"47.50"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"46.55","1":"46.55"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"48.87","1":"48.87"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"51.29","1":"51.29"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"51.29","1":"51.29"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"51.00","1":"51.00"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"51.13","1":"51.13"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"50.00","1":"50.00"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"48.10","1":"48.10"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"45.70","1":"45.70"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"44.11","1":"44.11"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"42.10","1":"42.10"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"42.00","1":"42.00"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"44.00","1":"44.00"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"42.10","1":"42.10"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"40.00","1":"40.00"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"42.00","1":"42.00"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"40.16","1":"40.16"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"41.99","1":"41.99"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"41.98","1":"41.98"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"44.07","1":"44.07"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"45.00","1":"45.00"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"44.00","1":"44.00"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"42.02","1":"42.02"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"40.01","1":"40.01"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"40.00","1":"40.00"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"38.02","1":"38.02"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"37.00","1":"37.00"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"35.21","1":"35.21"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"36.89","1":"36.89"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"38.00","1":"38.00"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"39.25","1":"39.25"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"37.31","1":"37.31"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"36.25","1":"36.25"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"38.05","1":"38.05"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"39.95","1":"39.95"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"41.94","1":"41.94"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"44.03","1":"44.03"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"46.20","1":"46.20"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"48.00","1":"48.00"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"49.00","1":"49.00"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"47.01","1":"47.01"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"49.36","1":"49.36"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"50.00","1":"50.00"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"48.01","1":"48.01"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"50.00","1":"50.00"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"50.00","1":"50.00"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"50.01","1":"50.01"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"49.00","1":"49.00"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"48.50","1":"48.50"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"49.00","1":"49.00"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"49.50","1":"49.50"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"49.00","1":"49.00"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"51.45","1":"51.45"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"53.97","1":"53.97"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"56.66","1":"56.66"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"56.81","1":"56.81"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"57.00","1":"57.00"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"54.15","1":"54.15"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"56.85","1":"56.85"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"54.01","1":"54.01"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"56.71","1":"56.71"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"53.88","1":"53.88"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"56.84","1":"56.84"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"55.85","1":"55.85"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"57.99","1":"57.99"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"58.96","1":"58.96"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"59.70","1":"59.70"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"58.15","1":"58.15"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"58.00","1":"58.00"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"59.83","1":"59.83"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"59.48","1":"59.48"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"58.00","1":"58.00"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"58.90","1":"58.90"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"58.02","1":"58.02"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"57.52","1":"57.52"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"58.00","1":"58.00"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"58.89","1":"58.89"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"58.00","1":"58.00"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"58.48","1":"58.48"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"54.76","1":"54.76"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"51.97","1":"51.97"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"51.00","1":"51.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"52.00","1":"52.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"53.00","1":"53.00"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"53.00","1":"53.00"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"53.01","1":"53.01"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"50.50","1":"50.50"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"50.00","1":"50.00"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"51.25","1":"51.25"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"51.36","1":"51.36"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"51.50","1":"51.50"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"51.00","1":"51.00"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"50.00","1":"50.00"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"48.80","1":"48.80"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"49.00","1":"49.00"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"38.70","1":"38.70"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"35.80","1":"35.80"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"34.00","1":"34.00"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"34.01","1":"34.01"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"36.56","1":"36.56"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"39.00","1":"39.00"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"37.19","1":"37.19"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"37.00","1":"37.00"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"39.49","1":"39.49"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"38.00","1":"38.00"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"40.85","1":"40.85"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"38.16","1":"38.16"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"37.07","1":"37.07"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"39.85","1":"39.85"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"41.30","1":"41.30"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"40.06","1":"40.06"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"43.00","1":"43.00"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"44.00","1":"44.00"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"46.94","1":"46.94"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"47.96","1":"47.96"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"46.00","1":"46.00"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"45.75","1":"45.75"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"43.01","1":"43.01"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"41.01","1":"41.01"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"43.95","1":"43.95"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"42.01","1":"42.01"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"41.25","1":"41.25"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"43.00","1":"43.00"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"41.67","1":"41.67"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"41.00","1":"41.00"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"42.00","1":"42.00"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"40.02","1":"40.02"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"41.00","1":"41.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"40.50","1":"40.50"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"41.00","1":"41.00"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"41.44","1":"41.44"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"41.73","1":"41.73"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"40.76","1":"40.76"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"40.56","1":"40.56"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"41.00","1":"41.00"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"41.00","1":"41.00"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"41.40","1":"41.40"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"40.58","1":"40.58"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"41.00","1":"41.00"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"41.00","1":"41.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"41.50","1":"41.50"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"41.50","1":"41.50"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"41.50","1":"41.50"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"41.50","1":"41.50"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"41.00","1":"41.00"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"41.24","1":"41.24"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"40.00","1":"40.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"40.00","1":"40.00"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"40.00","1":"40.00"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"40.45","1":"40.45"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"40.00","1":"40.00"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"40.03","1":"40.03"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"39.99","1":"39.99"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"40.40","1":"40.40"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"40.05","1":"40.05"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"43.00","1":"43.00"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"44.73","1":"44.73"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"44.00","1":"44.00"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"46.20","1":"46.20"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"45.13","1":"45.13"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"45.15","1":"45.15"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"45.00","1":"45.00"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"45.50","1":"45.50"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"45.10","1":"45.10"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"44.84","1":"44.84"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"42.20","1":"42.20"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"44.60","1":"44.60"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"44.36","1":"44.36"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"43.50","1":"43.50"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"43.21","1":"43.21"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"45.00","1":"45.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"44.03","1":"44.03"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"44.50","1":"44.50"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"42.85","1":"42.85"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"44.84","1":"44.84"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"44.49","1":"44.49"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"44.50","1":"44.50"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"44.55","1":"44.55"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"46.70","1":"46.70"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"46.95","1":"46.95"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"46.04","1":"46.04"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"47.50","1":"47.50"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"48.45","1":"48.45"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"46.20","1":"46.20"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"45.19","1":"45.19"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"44.67","1":"44.67"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"46.00","1":"46.00"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"45.74","1":"45.74"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"45.70","1":"45.70"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"45.70","1":"45.70"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"44.00","1":"44.00"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"43.68","1":"43.68"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"43.60","1":"43.60"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"43.10","1":"43.10"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"43.90","1":"43.90"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"43.90","1":"43.90"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"43.90","1":"43.90"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"44.00","1":"44.00"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"43.50","1":"43.50"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"43.50","1":"43.50"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"42.80","1":"42.80"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"43.50","1":"43.50"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"44.00","1":"44.00"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"43.75","1":"43.75"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"46.69","1":"46.69"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"45.84","1":"45.84"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"47.63","1":"47.63"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"45.41","1":"45.41"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"47.00","1":"47.00"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"44.26","1":"44.26"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"46.98","1":"46.98"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"45.00","1":"45.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"46.00","1":"46.00"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"45.00","1":"45.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"44.00","1":"44.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"45.70","1":"45.70"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"46.90","1":"46.90"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"45.06","1":"45.06"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"45.25","1":"45.25"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"45.00","1":"45.00"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"44.60","1":"44.60"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"44.80","1":"44.80"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"44.50","1":"44.50"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"47.82","1":"47.82"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"49.95","1":"49.95"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"47.96","1":"47.96"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"46.01","1":"46.01"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"46.50","1":"46.50"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"45.80","1":"45.80"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"46.95","1":"46.95"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"46.95","1":"46.95"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"46.94","1":"46.94"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"48.29","1":"48.29"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"48.28","1":"48.28"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"48.00","1":"48.00"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"48.00","1":"48.00"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"48.00","1":"48.00"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"47.00","1":"47.00"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"46.50","1":"46.50"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"47.10","1":"47.10"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"47.50","1":"47.50"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"47.72","1":"47.72"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"50.00","1":"50.00"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"50.50","1":"50.50"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"51.00","1":"51.00"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"53.00","1":"53.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"54.00","1":"54.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"54.01","1":"54.01"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"53.50","1":"53.50"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"54.96","1":"54.96"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"55.25","1":"55.25"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"53.75","1":"53.75"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"53.30","1":"53.30"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"52.00","1":"52.00"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"52.55","1":"52.55"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"55.40","1":"55.40"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"52.02","1":"52.02"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"54.98","1":"54.98"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"57.77","1":"57.77"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"58.85","1":"58.85"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"61.17","1":"61.17"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"60.00","1":"60.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"58.00","1":"58.00"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"60.00","1":"60.00"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"62.25","1":"62.25"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"57.59","1":"57.59"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"53.28","1":"53.28"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"49.29","1":"49.29"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"45.82","1":"45.82"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"44.99","1":"44.99"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"44.99","1":"44.99"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"44.99","1":"44.99"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"42.60","1":"42.60"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"43.50","1":"43.50"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"41.61","1":"41.61"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"43.00","1":"43.00"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"44.00","1":"44.00"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"43.50","1":"43.50"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"42.00","1":"42.00"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"44.50","1":"44.50"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"44.00","1":"44.00"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"42.04","1":"42.04"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"39.21","1":"39.21"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"39.96","1":"39.96"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"40.10","1":"40.10"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"41.95","1":"41.95"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"41.50","1":"41.50"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"41.90","1":"41.90"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"42.00","1":"42.00"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"41.50","1":"41.50"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"40.50","1":"40.50"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"39.93","1":"39.93"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"39.40","1":"39.40"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"40.00","1":"40.00"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"40.90","1":"40.90"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"40.00","1":"40.00"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"41.95","1":"41.95"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"41.00","1":"41.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"42.00","1":"42.00"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"43.40","1":"43.40"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"42.50","1":"42.50"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"42.50","1":"42.50"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"41.55","1":"41.55"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"42.80","1":"42.80"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"43.00","1":"43.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"42.00","1":"42.00"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"43.10","1":"43.10"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"42.60","1":"42.60"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"42.20","1":"42.20"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"42.05","1":"42.05"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"44.00","1":"44.00"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"42.35","1":"42.35"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"42.85","1":"42.85"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"43.00","1":"43.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"42.00","1":"42.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"42.05","1":"42.05"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"44.00","1":"44.00"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"43.97","1":"43.97"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"44.55","1":"44.55"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"42.40","1":"42.40"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"43.00","1":"43.00"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"43.21","1":"43.21"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"42.97","1":"42.97"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"43.00","1":"43.00"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"43.00","1":"43.00"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"42.25","1":"42.25"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"43.00","1":"43.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"43.00","1":"43.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"43.00","1":"43.00"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"42.70","1":"42.70"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"43.90","1":"43.90"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"43.00","1":"43.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"42.50","1":"42.50"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"42.51","1":"42.51"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"42.51","1":"42.51"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"42.05","1":"42.05"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"42.00","1":"42.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"43.25","1":"43.25"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"42.00","1":"42.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"42.00","1":"42.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"42.60","1":"42.60"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"42.49","1":"42.49"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"42.65","1":"42.65"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"42.00","1":"42.00"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"44.50","1":"44.50"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"44.00","1":"44.00"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"43.99","1":"43.99"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"43.50","1":"43.50"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"42.08","1":"42.08"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"43.30","1":"43.30"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"43.30","1":"43.30"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"42.72","1":"42.72"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"42.45","1":"42.45"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"42.34","1":"42.34"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"42.00","1":"42.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"42.50","1":"42.50"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"42.95","1":"42.95"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"42.00","1":"42.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"40.00","1":"40.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"39.50","1":"39.50"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"41.20","1":"41.20"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"44.29","1":"44.29"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"47.00","1":"47.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"50.49","1":"50.49"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"49.00","1":"49.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"48.50","1":"48.50"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"47.00","1":"47.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"45.01","1":"45.01"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"47.99","1":"47.99"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"45.01","1":"45.01"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"45.50","1":"45.50"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"45.50","1":"45.50"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"45.00","1":"45.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"42.60","1":"42.60"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"43.30","1":"43.30"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"46.00","1":"46.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"47.85","1":"47.85"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"47.50","1":"47.50"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"46.03","1":"46.03"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"43.01","1":"43.01"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"43.13","1":"43.13"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"45.50","1":"45.50"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"45.00","1":"45.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"45.00","1":"45.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"45.00","1":"45.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"45.00","1":"45.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"45.00","1":"45.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"45.00","1":"45.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"45.00","1":"45.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"44.90","1":"44.90"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"46.90","1":"46.90"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"44.46","1":"44.46"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"44.30","1":"44.30"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"43.75","1":"43.75"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"43.80","1":"43.80"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"43.45","1":"43.45"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"43.30","1":"43.30"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"43.50","1":"43.50"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"44.00","1":"44.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"43.50","1":"43.50"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"43.05","1":"43.05"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"43.60","1":"43.60"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"43.00","1":"43.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"43.75","1":"43.75"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"43.40","1":"43.40"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"43.00","1":"43.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"42.10","1":"42.10"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"44.00","1":"44.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"43.00","1":"43.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"42.50","1":"42.50"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"43.00","1":"43.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"38.05","1":"38.05"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"38.05","1":"38.05"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"37.50","1":"37.50"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"35.02","1":"35.02"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"36.49","1":"36.49"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"36.99","1":"36.99"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"37.50","1":"37.50"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"37.00","1":"37.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"37.00","1":"37.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"37.00","1":"37.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"37.00","1":"37.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"37.00","1":"37.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"37.99","1":"37.99"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"37.16","1":"37.16"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"37.00","1":"37.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"36.00","1":"36.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"37.50","1":"37.50"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"34.70","1":"34.70"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"33.20","1":"33.20"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"32.10","1":"32.10"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"31.48","1":"31.48"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"31.50","1":"31.50"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"32.95","1":"32.95"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"32.00","1":"32.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"32.50","1":"32.50"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"33.40","1":"33.40"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"32.10","1":"32.10"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"32.95","1":"32.95"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"31.50","1":"31.50"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"31.10","1":"31.10"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"31.00","1":"31.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"32.74","1":"32.74"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"31.00","1":"31.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"32.89","1":"32.89"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"31.30","1":"31.30"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"31.50","1":"31.50"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"30.50","1":"30.50"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"32.48","1":"32.48"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"31.05","1":"31.05"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"30.75","1":"30.75"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"31.00","1":"31.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"31.25","1":"31.25"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"31.65","1":"31.65"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"31.00","1":"31.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"31.75","1":"31.75"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"31.95","1":"31.95"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"31.00","1":"31.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"31.00","1":"31.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"30.21","1":"30.21"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"30.40","1":"30.40"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"30.69","1":"30.69"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"29.60","1":"29.60"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"30.00","1":"30.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"29.00","1":"29.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"30.00","1":"30.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"30.00","1":"30.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"28.15","1":"28.15"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"28.75","1":"28.75"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"29.00","1":"29.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"28.75","1":"28.75"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"27.81","1":"27.81"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"29.50","1":"29.50"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"31.70","1":"31.70"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"32.00","1":"32.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"29.62","1":"29.62"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"32.00","1":"32.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"29.62","1":"29.62"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"29.79","1":"29.79"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"28.50","1":"28.50"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"28.00","1":"28.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"28.00","1":"28.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"28.00","1":"28.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"28.10","1":"28.10"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"28.00","1":"28.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"27.50","1":"27.50"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"28.50","1":"28.50"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"27.50","1":"27.50"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"26.50","1":"26.50"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"28.49","1":"28.49"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"26.40","1":"26.40"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"26.50","1":"26.50"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"26.55","1":"26.55"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"26.75","1":"26.75"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"26.60","1":"26.60"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"26.80","1":"26.80"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"27.00","1":"27.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"27.10","1":"27.10"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"27.50","1":"27.50"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"27.50","1":"27.50"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"27.22","1":"27.22"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"27.00","1":"27.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"26.90","1":"26.90"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"27.90","1":"27.90"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"27.98","1":"27.98"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"28.50","1":"28.50"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"28.50","1":"28.50"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"28.50","1":"28.50"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"28.74","1":"28.74"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"28.49","1":"28.49"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"29.49","1":"29.49"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"28.00","1":"28.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"28.00","1":"28.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"28.00","1":"28.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"27.00","1":"27.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"25.51","1":"25.51"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"28.50","1":"28.50"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"27.11","1":"27.11"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"28.00","1":"28.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"29.17","1":"29.17"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"27.09","1":"27.09"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"28.00","1":"28.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"29.00","1":"29.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"28.50","1":"28.50"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"27.00","1":"27.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"27.01","1":"27.01"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"27.00","1":"27.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"27.00","1":"27.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"28.35","1":"28.35"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"27.00","1":"27.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"26.99","1":"26.99"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"26.50","1":"26.50"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"25.50","1":"25.50"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"25.99","1":"25.99"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"27.48","1":"27.48"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"26.80","1":"26.80"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"26.00","1":"26.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"26.25","1":"26.25"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"26.00","1":"26.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"25.90","1":"25.90"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"25.25","1":"25.25"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"24.00","1":"24.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"24.00","1":"24.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"24.99","1":"24.99"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"25.00","1":"25.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"26.00","1":"26.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"27.35","1":"27.35"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"27.47","1":"27.47"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"28.00","1":"28.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"27.75","1":"27.75"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"26.55","1":"26.55"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"26.99","1":"26.99"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"28.49","1":"28.49"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"27.95","1":"27.95"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"28.00","1":"28.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"27.80","1":"27.80"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"27.70","1":"27.70"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"27.50","1":"27.50"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"27.84","1":"27.84"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"28.00","1":"28.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"27.20","1":"27.20"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"27.75","1":"27.75"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"27.00","1":"27.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"28.00","1":"28.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"28.00","1":"28.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"28.00","1":"28.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"28.00","1":"28.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"28.45","1":"28.45"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"23.19","1":"23.19"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"24.40","1":"24.40"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"25.99","1":"25.99"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"27.00","1":"27.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"27.60","1":"27.60"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"27.50","1":"27.50"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"27.40","1":"27.40"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"28.70","1":"28.70"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"30.00","1":"30.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"30.00","1":"30.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"30.00","1":"30.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"28.00","1":"28.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"27.00","1":"27.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"25.11","1":"25.11"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"26.00","1":"26.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"26.99","1":"26.99"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"27.00","1":"27.00"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"27.00","1":"27.00"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"26.15","1":"26.15"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"27.45","1":"27.45"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"27.50","1":"27.50"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"27.00","1":"27.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"27.50","1":"27.50"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"26.55","1":"26.55"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"26.56","1":"26.56"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"28.45","1":"28.45"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"26.50","1":"26.50"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"25.81","1":"25.81"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"26.05","1":"26.05"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"27.00","1":"27.00"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"27.50","1":"27.50"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"27.00","1":"27.00"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"26.51","1":"26.51"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"27.00","1":"27.00"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"27.40","1":"27.40"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"27.85","1":"27.85"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"27.00","1":"27.00"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"27.17","1":"27.17"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"28.00","1":"28.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"28.00","1":"28.00"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"28.00","1":"28.00"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"29.99","1":"29.99"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"29.65","1":"29.65"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"30.00","1":"30.00"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"30.15","1":"30.15"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"30.50","1":"30.50"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"31.38","1":"31.38"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"30.00","1":"30.00"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"30.00","1":"30.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"30.02","1":"30.02"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"30.06","1":"30.06"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"30.00","1":"30.00"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"30.06","1":"30.06"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"28.00","1":"28.00"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"28.00","1":"28.00"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"28.00","1":"28.00"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"28.25","1":"28.25"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"29.75","1":"29.75"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"29.46","1":"29.46"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"28.41","1":"28.41"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"28.00","1":"28.00"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"28.01","1":"28.01"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"28.01","1":"28.01"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"28.01","1":"28.01"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"28.50","1":"28.50"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"28.00","1":"28.00"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"27.02","1":"27.02"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"28.01","1":"28.01"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"28.48","1":"28.48"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"28.50","1":"28.50"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"29.10","1":"29.10"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"29.10","1":"29.10"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"29.50","1":"29.50"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"31.53","1":"31.53"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"32.50","1":"32.50"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"33.35","1":"33.35"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"34.00","1":"34.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"34.90","1":"34.90"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"34.98","1":"34.98"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"34.00","1":"34.00"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"32.56","1":"32.56"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"34.00","1":"34.00"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"35.81","1":"35.81"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"36.37","1":"36.37"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"36.70","1":"36.70"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"36.00","1":"36.00"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"35.00","1":"35.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"37.54","1":"37.54"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"38.98","1":"38.98"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"37.00","1":"37.00"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"37.00","1":"37.00"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"38.00","1":"38.00"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"35.30","1":"35.30"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"37.00","1":"37.00"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"37.17","1":"37.17"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"37.20","1":"37.20"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"37.98","1":"37.98"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"36.46","1":"36.46"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"37.09","1":"37.09"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"38.89","1":"38.89"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"41.81","1":"41.81"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"43.00","1":"43.00"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"43.00","1":"43.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"42.10","1":"42.10"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"42.07","1":"42.07"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"43.50","1":"43.50"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"41.58","1":"41.58"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"39.70","1":"39.70"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"39.10","1":"39.10"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"38.50","1":"38.50"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"41.30","1":"41.30"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"42.00","1":"42.00"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"42.00","1":"42.00"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"41.06","1":"41.06"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"42.00","1":"42.00"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"42.00","1":"42.00"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"42.00","1":"42.00"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"42.00","1":"42.00"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"41.90","1":"41.90"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"40.51","1":"40.51"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"42.00","1":"42.00"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"41.51","1":"41.51"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"41.75","1":"41.75"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"42.00","1":"42.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"42.00","1":"42.00"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"39.00","1":"39.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"39.00","1":"39.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"41.93","1":"41.93"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"40.00","1":"40.00"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"42.98","1":"42.98"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"42.11","1":"42.11"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"42.00","1":"42.00"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"42.00","1":"42.00"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"41.90","1":"41.90"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"41.90","1":"41.90"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"43.23","1":"43.23"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"44.50","1":"44.50"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"43.00","1":"43.00"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"42.15","1":"42.15"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"42.00","1":"42.00"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"40.41","1":"40.41"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"40.00","1":"40.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"40.00","1":"40.00"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"40.00","1":"40.00"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"41.00","1":"41.00"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"40.00","1":"40.00"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"40.00","1":"40.00"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"40.00","1":"40.00"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"39.13","1":"39.13"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"38.11","1":"38.11"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"38.00","1":"38.00"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"38.14","1":"38.14"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"37.99","1":"37.99"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"37.18","1":"37.18"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"31.22","1":"31.22"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"29.99","1":"29.99"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"29.06","1":"29.06"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"29.00","1":"29.00"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"28.00","1":"28.00"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"28.00","1":"28.00"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"28.00","1":"28.00"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"28.00","1":"28.00"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"27.35","1":"27.35"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"28.44","1":"28.44"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"27.04","1":"27.04"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"28.62","1":"28.62"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"30.77","1":"30.77"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"31.69","1":"31.69"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"31.38","1":"31.38"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"32.03","1":"32.03"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"32.88","1":"32.88"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"33.02","1":"33.02"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"32.49","1":"32.49"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"32.95","1":"32.95"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"34.06","1":"34.06"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"34.01","1":"34.01"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"34.13","1":"34.13"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"33.36","1":"33.36"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"33.50","1":"33.50"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"33.98","1":"33.98"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"34.99","1":"34.99"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"34.59","1":"34.59"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"36.78","1":"36.78"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"37.00","1":"37.00"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"37.17","1":"37.17"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"38.00","1":"38.00"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"38.00","1":"38.00"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"40.58","1":"40.58"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"42.59","1":"42.59"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"43.82","1":"43.82"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"42.32","1":"42.32"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"42.00","1":"42.00"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"42.50","1":"42.50"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"41.00","1":"41.00"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"40.94","1":"40.94"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"40.40","1":"40.40"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"41.71","1":"41.71"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"40.26","1":"40.26"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"40.93","1":"40.93"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"40.51","1":"40.51"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"40.43","1":"40.43"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"39.12","1":"39.12"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"41.10","1":"41.10"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"42.00","1":"42.00"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"43.20","1":"43.20"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"43.00","1":"43.00"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"46.04","1":"46.04"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"46.98","1":"46.98"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"46.12","1":"46.12"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"46.00","1":"46.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"45.03","1":"45.03"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"46.04","1":"46.04"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"45.63","1":"45.63"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"45.68","1":"45.68"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"47.54","1":"47.54"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"47.70","1":"47.70"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"49.90","1":"49.90"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"49.49","1":"49.49"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"47.06","1":"47.06"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"45.20","1":"45.20"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"45.00","1":"45.00"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"44.16","1":"44.16"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"45.00","1":"45.00"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"47.36","1":"47.36"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"44.38","1":"44.38"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"43.50","1":"43.50"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"43.99","1":"43.99"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"43.20","1":"43.20"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"44.22","1":"44.22"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"43.15","1":"43.15"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"44.75","1":"44.75"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"44.06","1":"44.06"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"45.43","1":"45.43"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"42.07","1":"42.07"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"42.07","1":"42.07"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"43.30","1":"43.30"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"44.86","1":"44.86"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"42.99","1":"42.99"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"44.00","1":"44.00"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"42.49","1":"42.49"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"43.49","1":"43.49"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"43.02","1":"43.02"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"42.37","1":"42.37"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"44.88","1":"44.88"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"44.75","1":"44.75"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"42.21","1":"42.21"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"44.61","1":"44.61"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"43.00","1":"43.00"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"43.93","1":"43.93"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"42.10","1":"42.10"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"42.50","1":"42.50"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"41.63","1":"41.63"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"42.17","1":"42.17"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"42.17","1":"42.17"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"42.50","1":"42.50"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"42.25","1":"42.25"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"42.50","1":"42.50"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"42.00","1":"42.00"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"42.00","1":"42.00"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"41.58","1":"41.58"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"42.58","1":"42.58"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"42.00","1":"42.00"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"42.96","1":"42.96"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"42.50","1":"42.50"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"42.50","1":"42.50"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"40.46","1":"40.46"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"41.00","1":"41.00"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"40.76","1":"40.76"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"39.98","1":"39.98"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"40.08","1":"40.08"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"40.09","1":"40.09"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"40.00","1":"40.00"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"39.15","1":"39.15"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"39.50","1":"39.50"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"39.50","1":"39.50"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"38.78","1":"38.78"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"40.14","1":"40.14"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"40.00","1":"40.00"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"40.02","1":"40.02"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"40.59","1":"40.59"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"40.50","1":"40.50"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"39.05","1":"39.05"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"41.49","1":"41.49"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"41.49","1":"41.49"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"41.00","1":"41.00"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"42.00","1":"42.00"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"42.91","1":"42.91"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"42.40","1":"42.40"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"42.05","1":"42.05"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"42.00","1":"42.00"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"44.50","1":"44.50"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"46.00","1":"46.00"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"46.00","1":"46.00"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"46.60","1":"46.60"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"45.90","1":"45.90"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"46.00","1":"46.00"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"42.22","1":"42.22"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"44.98","1":"44.98"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"43.92","1":"43.92"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"43.86","1":"43.86"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"44.50","1":"44.50"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"44.55","1":"44.55"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"44.69","1":"44.69"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"44.60","1":"44.60"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"44.47","1":"44.47"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"44.00","1":"44.00"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"44.00","1":"44.00"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"44.00","1":"44.00"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"43.99","1":"43.99"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"43.50","1":"43.50"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"43.42","1":"43.42"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"43.80","1":"43.80"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"43.60","1":"43.60"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"42.55","1":"42.55"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"43.47","1":"43.47"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"44.00","1":"44.00"}]}