{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 01, 14","0":"Dec 01, 14","s_close":"21.85","1":"21.85"},{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"21.01","1":"21.01"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"21.00","1":"21.00"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"20.10","1":"20.10"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"21.10","1":"21.10"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"22.15","1":"22.15"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"23.25","1":"23.25"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"24.41","1":"24.41"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"25.11","1":"25.11"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"26.30","1":"26.30"},{"s_date":"Dec 15, 14","0":"Dec 15, 14","s_close":"27.61","1":"27.61"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"28.99","1":"28.99"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"30.43","1":"30.43"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"31.95","1":"31.95"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"33.54","1":"33.54"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"35.21","1":"35.21"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"36.97","1":"36.97"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"38.81","1":"38.81"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"36.87","1":"36.87"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"35.03","1":"35.03"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"33.28","1":"33.28"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"31.62","1":"31.62"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"30.04","1":"30.04"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"31.44","1":"31.44"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"33.01","1":"33.01"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"32.50","1":"32.50"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"31.98","1":"31.98"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"30.79","1":"30.79"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"29.39","1":"29.39"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"28.02","1":"28.02"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"27.14","1":"27.14"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"28.49","1":"28.49"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"29.91","1":"29.91"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"30.06","1":"30.06"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"31.26","1":"31.26"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"29.70","1":"29.70"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"29.05","1":"29.05"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"27.83","1":"27.83"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"27.36","1":"27.36"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"28.25","1":"28.25"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"28.99","1":"28.99"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"28.10","1":"28.10"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"28.00","1":"28.00"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"26.69","1":"26.69"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"27.01","1":"27.01"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"26.10","1":"26.10"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"26.25","1":"26.25"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"26.20","1":"26.20"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"26.00","1":"26.00"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"24.93","1":"24.93"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"24.48","1":"24.48"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"23.51","1":"23.51"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"24.68","1":"24.68"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"24.55","1":"24.55"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"25.77","1":"25.77"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"25.95","1":"25.95"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"24.94","1":"24.94"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"24.61","1":"24.61"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"25.38","1":"25.38"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"24.12","1":"24.12"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"24.13","1":"24.13"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"23.95","1":"23.95"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"23.49","1":"23.49"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"22.34","1":"22.34"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"21.95","1":"21.95"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"22.56","1":"22.56"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"22.90","1":"22.90"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"23.00","1":"23.00"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"22.99","1":"22.99"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"22.40","1":"22.40"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"21.75","1":"21.75"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"22.80","1":"22.80"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"22.50","1":"22.50"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"22.79","1":"22.79"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"22.09","1":"22.09"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"22.26","1":"22.26"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"22.61","1":"22.61"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"22.31","1":"22.31"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"21.66","1":"21.66"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"20.60","1":"20.60"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"20.10","1":"20.10"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"19.10","1":"19.10"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"20.10","1":"20.10"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"20.17","1":"20.17"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"21.17","1":"21.17"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"22.22","1":"22.22"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"22.35","1":"22.35"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"21.24","1":"21.24"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"20.27","1":"20.27"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"20.50","1":"20.50"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"20.89","1":"20.89"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"20.55","1":"20.55"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"19.80","1":"19.80"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"20.00","1":"20.00"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"20.19","1":"20.19"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"19.69","1":"19.69"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"20.40","1":"20.40"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"20.98","1":"20.98"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"21.50","1":"21.50"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"20.75","1":"20.75"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"20.40","1":"20.40"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"20.51","1":"20.51"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"20.10","1":"20.10"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"20.05","1":"20.05"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"20.12","1":"20.12"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"20.50","1":"20.50"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"20.10","1":"20.10"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"20.89","1":"20.89"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"20.40","1":"20.40"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"19.58","1":"19.58"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"19.18","1":"19.18"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"19.81","1":"19.81"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"20.00","1":"20.00"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"20.50","1":"20.50"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"21.52","1":"21.52"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"22.59","1":"22.59"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"22.18","1":"22.18"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"21.41","1":"21.41"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"20.90","1":"20.90"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"20.26","1":"20.26"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"20.60","1":"20.60"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"20.48","1":"20.48"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"20.40","1":"20.40"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"20.46","1":"20.46"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"21.00","1":"21.00"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"21.95","1":"21.95"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"22.15","1":"22.15"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"21.66","1":"21.66"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"20.85","1":"20.85"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"20.80","1":"20.80"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"20.56","1":"20.56"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"20.60","1":"20.60"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"20.55","1":"20.55"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"20.75","1":"20.75"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"20.75","1":"20.75"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"20.20","1":"20.20"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"19.79","1":"19.79"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"19.60","1":"19.60"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"19.71","1":"19.71"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"20.00","1":"20.00"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"20.00","1":"20.00"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"20.25","1":"20.25"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"20.60","1":"20.60"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"20.50","1":"20.50"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"20.59","1":"20.59"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"20.74","1":"20.74"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"20.00","1":"20.00"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"21.00","1":"21.00"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"22.05","1":"22.05"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"22.75","1":"22.75"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"22.84","1":"22.84"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"23.03","1":"23.03"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"22.99","1":"22.99"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"23.64","1":"23.64"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"23.39","1":"23.39"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"23.77","1":"23.77"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"24.25","1":"24.25"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"24.52","1":"24.52"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"23.30","1":"23.30"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"23.30","1":"23.30"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"23.99","1":"23.99"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"23.86","1":"23.86"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"23.48","1":"23.48"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"22.31","1":"22.31"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"21.95","1":"21.95"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"21.30","1":"21.30"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"21.30","1":"21.30"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"22.36","1":"22.36"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"22.01","1":"22.01"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"21.01","1":"21.01"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"20.90","1":"20.90"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"20.65","1":"20.65"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"21.68","1":"21.68"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"21.34","1":"21.34"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"20.55","1":"20.55"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"19.53","1":"19.53"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"19.95","1":"19.95"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"20.50","1":"20.50"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"20.05","1":"20.05"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"20.10","1":"20.10"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"20.50","1":"20.50"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"20.60","1":"20.60"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"20.25","1":"20.25"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"20.10","1":"20.10"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"20.11","1":"20.11"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"20.10","1":"20.10"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"19.75","1":"19.75"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"19.52","1":"19.52"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"19.52","1":"19.52"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"19.01","1":"19.01"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"19.65","1":"19.65"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"18.65","1":"18.65"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"18.30","1":"18.30"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"19.10","1":"19.10"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"18.16","1":"18.16"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"17.16","1":"17.16"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"17.00","1":"17.00"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"17.14","1":"17.14"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"16.85","1":"16.85"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"17.25","1":"17.25"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"17.00","1":"17.00"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"17.00","1":"17.00"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"17.00","1":"17.00"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"17.23","1":"17.23"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"17.00","1":"17.00"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"16.59","1":"16.59"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"17.00","1":"17.00"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"16.60","1":"16.60"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"16.85","1":"16.85"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"16.90","1":"16.90"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"17.45","1":"17.45"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"17.10","1":"17.10"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"16.65","1":"16.65"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"16.50","1":"16.50"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"16.55","1":"16.55"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"16.55","1":"16.55"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"16.75","1":"16.75"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"17.75","1":"17.75"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"18.75","1":"18.75"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"19.75","1":"19.75"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"20.75","1":"20.75"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"21.78","1":"21.78"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"22.86","1":"22.86"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"24.00","1":"24.00"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"25.20","1":"25.20"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"26.46","1":"26.46"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"27.78","1":"27.78"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"29.16","1":"29.16"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"27.71","1":"27.71"},{"s_date":"Dec 02, 15","0":"Dec 02, 15","s_close":"26.35","1":"26.35"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"25.04","1":"25.04"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"23.79","1":"23.79"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"24.11","1":"24.11"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"23.80","1":"23.80"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"24.00","1":"24.00"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"23.30","1":"23.30"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"22.99","1":"22.99"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"22.01","1":"22.01"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"22.10","1":"22.10"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"22.50","1":"22.50"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"22.97","1":"22.97"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"22.90","1":"22.90"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"22.33","1":"22.33"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"22.92","1":"22.92"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"21.78","1":"21.78"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"21.10","1":"21.10"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"21.00","1":"21.00"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"20.55","1":"20.55"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"21.57","1":"21.57"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"21.98","1":"21.98"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"20.89","1":"20.89"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"19.86","1":"19.86"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"19.06","1":"19.06"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"20.06","1":"20.06"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"19.09","1":"19.09"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"18.09","1":"18.09"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"17.09","1":"17.09"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"17.20","1":"17.20"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"17.10","1":"17.10"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"16.96","1":"16.96"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"17.50","1":"17.50"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"18.20","1":"18.20"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"18.51","1":"18.51"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"18.60","1":"18.60"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"19.50","1":"19.50"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"19.24","1":"19.24"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"19.00","1":"19.00"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"18.90","1":"18.90"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"18.75","1":"18.75"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"19.01","1":"19.01"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"19.40","1":"19.40"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"18.40","1":"18.40"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"18.94","1":"18.94"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"19.10","1":"19.10"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"18.70","1":"18.70"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"19.25","1":"19.25"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"18.25","1":"18.25"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"18.75","1":"18.75"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"17.90","1":"17.90"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"17.75","1":"17.75"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"17.53","1":"17.53"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"17.95","1":"17.95"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"17.52","1":"17.52"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"17.50","1":"17.50"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"17.05","1":"17.05"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"18.00","1":"18.00"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"18.10","1":"18.10"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"17.70","1":"17.70"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"17.79","1":"17.79"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"17.43","1":"17.43"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"18.29","1":"18.29"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"17.93","1":"17.93"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"17.50","1":"17.50"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"17.98","1":"17.98"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"17.51","1":"17.51"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"17.05","1":"17.05"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"17.99","1":"17.99"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"17.38","1":"17.38"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"17.88","1":"17.88"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"17.80","1":"17.80"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"17.45","1":"17.45"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"18.40","1":"18.40"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"17.72","1":"17.72"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"17.98","1":"17.98"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"17.58","1":"17.58"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"17.80","1":"17.80"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"17.59","1":"17.59"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"17.60","1":"17.60"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"18.60","1":"18.60"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"19.60","1":"19.60"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"18.70","1":"18.70"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"18.26","1":"18.26"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"18.20","1":"18.20"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"18.15","1":"18.15"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"18.20","1":"18.20"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"18.30","1":"18.30"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"19.30","1":"19.30"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"20.30","1":"20.30"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"20.61","1":"20.61"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"19.61","1":"19.61"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"19.51","1":"19.51"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"19.45","1":"19.45"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"19.71","1":"19.71"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"19.61","1":"19.61"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"20.15","1":"20.15"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"20.00","1":"20.00"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"19.50","1":"19.50"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"20.50","1":"20.50"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"21.52","1":"21.52"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"22.59","1":"22.59"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"22.53","1":"22.53"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"22.89","1":"22.89"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"22.20","1":"22.20"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"22.00","1":"22.00"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"21.02","1":"21.02"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"21.78","1":"21.78"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"21.65","1":"21.65"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"20.57","1":"20.57"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"20.50","1":"20.50"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"21.48","1":"21.48"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"20.95","1":"20.95"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"20.55","1":"20.55"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"20.00","1":"20.00"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"19.98","1":"19.98"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"19.98","1":"19.98"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"19.60","1":"19.60"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"20.00","1":"20.00"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"20.39","1":"20.39"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"20.49","1":"20.49"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"20.39","1":"20.39"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"20.49","1":"20.49"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"20.25","1":"20.25"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"20.20","1":"20.20"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"20.70","1":"20.70"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"20.50","1":"20.50"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"19.98","1":"19.98"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"20.00","1":"20.00"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"19.45","1":"19.45"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"19.50","1":"19.50"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"19.05","1":"19.05"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"19.05","1":"19.05"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"19.05","1":"19.05"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"19.55","1":"19.55"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"19.30","1":"19.30"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"19.74","1":"19.74"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"19.50","1":"19.50"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"19.70","1":"19.70"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"19.00","1":"19.00"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"18.75","1":"18.75"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"18.76","1":"18.76"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"18.51","1":"18.51"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"18.90","1":"18.90"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"18.55","1":"18.55"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"19.00","1":"19.00"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"19.00","1":"19.00"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"18.90","1":"18.90"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"19.10","1":"19.10"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"19.25","1":"19.25"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"19.00","1":"19.00"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"18.87","1":"18.87"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"19.87","1":"19.87"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"20.87","1":"20.87"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"21.91","1":"21.91"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"23.00","1":"23.00"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"24.15","1":"24.15"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"25.35","1":"25.35"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"26.61","1":"26.61"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"27.94","1":"27.94"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"28.46","1":"28.46"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"27.45","1":"27.45"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"27.40","1":"27.40"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"26.80","1":"26.80"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"25.65","1":"25.65"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"24.42","1":"24.42"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"23.91","1":"23.91"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"24.00","1":"24.00"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"24.98","1":"24.98"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"25.75","1":"25.75"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"25.00","1":"25.00"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"25.35","1":"25.35"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"26.61","1":"26.61"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"25.28","1":"25.28"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"24.80","1":"24.80"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"25.00","1":"25.00"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"23.82","1":"23.82"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"24.90","1":"24.90"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"23.68","1":"23.68"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"23.50","1":"23.50"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"24.48","1":"24.48"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"23.26","1":"23.26"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"22.20","1":"22.20"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"22.50","1":"22.50"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"23.00","1":"23.00"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"22.03","1":"22.03"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"23.06","1":"23.06"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"23.52","1":"23.52"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"22.81","1":"22.81"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"22.50","1":"22.50"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"22.57","1":"22.57"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"23.69","1":"23.69"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"24.87","1":"24.87"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"26.11","1":"26.11"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"27.41","1":"27.41"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"28.78","1":"28.78"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"30.21","1":"30.21"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"31.72","1":"31.72"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"33.30","1":"33.30"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"34.96","1":"34.96"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"36.70","1":"36.70"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"38.53","1":"38.53"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"40.45","1":"40.45"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"42.47","1":"42.47"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"44.59","1":"44.59"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"46.81","1":"46.81"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"49.15","1":"49.15"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"51.60","1":"51.60"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"49.02","1":"49.02"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"46.57","1":"46.57"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"44.25","1":"44.25"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"43.15","1":"43.15"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"41.35","1":"41.35"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"41.00","1":"41.00"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"39.76","1":"39.76"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"41.74","1":"41.74"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"43.82","1":"43.82"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"46.01","1":"46.01"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"46.04","1":"46.04"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"45.99","1":"45.99"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"45.34","1":"45.34"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"43.70","1":"43.70"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"43.97","1":"43.97"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"43.98","1":"43.98"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"42.51","1":"42.51"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"44.46","1":"44.46"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"44.75","1":"44.75"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"42.55","1":"42.55"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"42.00","1":"42.00"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"42.95","1":"42.95"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"43.99","1":"43.99"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"42.99","1":"42.99"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"40.97","1":"40.97"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"40.88","1":"40.88"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"42.04","1":"42.04"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"43.04","1":"43.04"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"43.00","1":"43.00"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"44.19","1":"44.19"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"42.33","1":"42.33"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"42.15","1":"42.15"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"43.35","1":"43.35"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"44.00","1":"44.00"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"43.26","1":"43.26"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"43.49","1":"43.49"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"43.70","1":"43.70"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"43.06","1":"43.06"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"42.01","1":"42.01"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"42.99","1":"42.99"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"42.90","1":"42.90"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"41.77","1":"41.77"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"42.00","1":"42.00"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"41.30","1":"41.30"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"41.01","1":"41.01"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"42.01","1":"42.01"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"40.92","1":"40.92"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"41.75","1":"41.75"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"40.51","1":"40.51"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"38.55","1":"38.55"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"38.03","1":"38.03"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"38.97","1":"38.97"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"37.51","1":"37.51"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"37.40","1":"37.40"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"37.25","1":"37.25"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"36.86","1":"36.86"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"38.69","1":"38.69"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"37.50","1":"37.50"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"38.70","1":"38.70"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"38.75","1":"38.75"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"38.70","1":"38.70"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"36.77","1":"36.77"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"37.19","1":"37.19"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"35.70","1":"35.70"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"33.92","1":"33.92"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"32.48","1":"32.48"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"31.09","1":"31.09"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"30.48","1":"30.48"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"30.45","1":"30.45"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"29.68","1":"29.68"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"31.00","1":"31.00"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"30.01","1":"30.01"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"30.12","1":"30.12"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"30.32","1":"30.32"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"30.45","1":"30.45"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"31.00","1":"31.00"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"30.00","1":"30.00"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"29.08","1":"29.08"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"30.17","1":"30.17"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"30.88","1":"30.88"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"29.34","1":"29.34"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"28.55","1":"28.55"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"28.00","1":"28.00"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"28.25","1":"28.25"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"28.25","1":"28.25"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"27.50","1":"27.50"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"28.87","1":"28.87"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"30.31","1":"30.31"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"31.82","1":"31.82"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"32.37","1":"32.37"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"31.11","1":"31.11"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"31.90","1":"31.90"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"33.49","1":"33.49"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"35.16","1":"35.16"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"33.41","1":"33.41"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"31.74","1":"31.74"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"30.86","1":"30.86"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"30.54","1":"30.54"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"30.50","1":"30.50"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"31.13","1":"31.13"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"32.48","1":"32.48"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"31.20","1":"31.20"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"31.50","1":"31.50"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"31.50","1":"31.50"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"32.30","1":"32.30"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"31.50","1":"31.50"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"31.00","1":"31.00"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"32.30","1":"32.30"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"31.50","1":"31.50"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"31.00","1":"31.00"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"31.00","1":"31.00"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"30.50","1":"30.50"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"31.00","1":"31.00"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"30.00","1":"30.00"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"31.30","1":"31.30"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"31.14","1":"31.14"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"30.67","1":"30.67"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"31.23","1":"31.23"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"31.74","1":"31.74"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"31.00","1":"31.00"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"31.00","1":"31.00"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"30.00","1":"30.00"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"30.00","1":"30.00"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"29.35","1":"29.35"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"29.68","1":"29.68"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"29.00","1":"29.00"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"28.00","1":"28.00"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"28.99","1":"28.99"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"29.99","1":"29.99"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"28.55","1":"28.55"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"29.45","1":"29.45"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"27.98","1":"27.98"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"28.00","1":"28.00"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"27.28","1":"27.28"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"27.05","1":"27.05"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"26.50","1":"26.50"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"27.30","1":"27.30"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"28.66","1":"28.66"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"27.23","1":"27.23"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"27.22","1":"27.22"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"27.30","1":"27.30"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"27.20","1":"27.20"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"27.49","1":"27.49"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"26.54","1":"26.54"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"27.36","1":"27.36"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"27.00","1":"27.00"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"28.35","1":"28.35"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"29.76","1":"29.76"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"28.28","1":"28.28"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"27.41","1":"27.41"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"27.01","1":"27.01"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"26.27","1":"26.27"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"25.05","1":"25.05"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"24.15","1":"24.15"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"24.70","1":"24.70"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"24.01","1":"24.01"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"23.10","1":"23.10"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"22.51","1":"22.51"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"23.00","1":"23.00"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"22.37","1":"22.37"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"22.52","1":"22.52"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"22.00","1":"22.00"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"22.90","1":"22.90"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"22.72","1":"22.72"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"22.74","1":"22.74"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"23.25","1":"23.25"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"22.52","1":"22.52"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"22.25","1":"22.25"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"21.84","1":"21.84"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"21.00","1":"21.00"},{"s_date":"Sep 12, 17","0":"Sep 12, 17","s_close":"21.97","1":"21.97"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"21.76","1":"21.76"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"21.53","1":"21.53"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"21.00","1":"21.00"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"21.84","1":"21.84"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"21.63","1":"21.63"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"22.55","1":"22.55"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"22.85","1":"22.85"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"22.00","1":"22.00"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"21.94","1":"21.94"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"21.70","1":"21.70"},{"s_date":"Sep 28, 17","0":"Sep 28, 17","s_close":"21.31","1":"21.31"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"21.99","1":"21.99"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"22.55","1":"22.55"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"23.00","1":"23.00"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"21.85","1":"21.85"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"22.22","1":"22.22"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"21.11","1":"21.11"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"20.06","1":"20.06"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"19.53","1":"19.53"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"19.79","1":"19.79"},{"s_date":"Oct 18, 17","0":"Oct 18, 17","s_close":"19.95","1":"19.95"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"20.00","1":"20.00"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"19.75","1":"19.75"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"20.00","1":"20.00"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"19.90","1":"19.90"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"20.38","1":"20.38"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"20.00","1":"20.00"},{"s_date":"Nov 02, 17","0":"Nov 02, 17","s_close":"20.00","1":"20.00"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"20.49","1":"20.49"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"19.47","1":"19.47"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"20.00","1":"20.00"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"20.00","1":"20.00"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"20.00","1":"20.00"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"19.70","1":"19.70"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"20.65","1":"20.65"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"20.00","1":"20.00"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"20.00","1":"20.00"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"21.00","1":"21.00"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"22.05","1":"22.05"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"23.15","1":"23.15"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"22.01","1":"22.01"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"21.28","1":"21.28"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"22.34","1":"22.34"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"23.00","1":"23.00"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"23.00","1":"23.00"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"22.85","1":"22.85"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"21.90","1":"21.90"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"22.75","1":"22.75"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"21.75","1":"21.75"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"21.75","1":"21.75"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"21.65","1":"21.65"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"20.68","1":"20.68"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"20.90","1":"20.90"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"20.50","1":"20.50"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"21.35","1":"21.35"},{"s_date":"Dec 18, 17","0":"Dec 18, 17","s_close":"22.00","1":"22.00"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"20.90","1":"20.90"},{"s_date":"Dec 21, 17","0":"Dec 21, 17","s_close":"21.00","1":"21.00"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"21.98","1":"21.98"},{"s_date":"Dec 26, 17","0":"Dec 26, 17","s_close":"21.00","1":"21.00"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"21.45","1":"21.45"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"21.43","1":"21.43"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"22.35","1":"22.35"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"21.31","1":"21.31"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"20.25","1":"20.25"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"20.05","1":"20.05"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"20.17","1":"20.17"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"20.40","1":"20.40"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"20.80","1":"20.80"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"21.40","1":"21.40"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"21.02","1":"21.02"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"20.25","1":"20.25"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"20.30","1":"20.30"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"20.69","1":"20.69"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"20.14","1":"20.14"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"20.60","1":"20.60"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"20.94","1":"20.94"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"20.68","1":"20.68"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"21.10","1":"21.10"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"20.06","1":"20.06"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"20.95","1":"20.95"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"20.75","1":"20.75"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"20.17","1":"20.17"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"20.45","1":"20.45"},{"s_date":"Feb 02, 18","0":"Feb 02, 18","s_close":"20.31","1":"20.31"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"19.94","1":"19.94"},{"s_date":"Feb 07, 18","0":"Feb 07, 18","s_close":"20.49","1":"20.49"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"21.51","1":"21.51"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"22.40","1":"22.40"},{"s_date":"Feb 12, 18","0":"Feb 12, 18","s_close":"21.35","1":"21.35"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"21.10","1":"21.10"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"20.52","1":"20.52"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"20.16","1":"20.16"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"21.14","1":"21.14"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"20.69","1":"20.69"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"21.64","1":"21.64"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"20.78","1":"20.78"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"20.54","1":"20.54"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"20.83","1":"20.83"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"20.32","1":"20.32"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"21.33","1":"21.33"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"22.39","1":"22.39"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"23.50","1":"23.50"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"24.23","1":"24.23"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"23.02","1":"23.02"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"21.90","1":"21.90"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"21.70","1":"21.70"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"21.50","1":"21.50"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"21.40","1":"21.40"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"22.47","1":"22.47"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"23.59","1":"23.59"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"24.76","1":"24.76"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"25.99","1":"25.99"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"27.28","1":"27.28"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"28.64","1":"28.64"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"30.07","1":"30.07"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"31.57","1":"31.57"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"32.04","1":"32.04"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"30.44","1":"30.44"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"28.92","1":"28.92"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"30.30","1":"30.30"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"29.83","1":"29.83"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"31.32","1":"31.32"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"32.78","1":"32.78"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"34.41","1":"34.41"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"36.13","1":"36.13"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"37.93","1":"37.93"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"38.42","1":"38.42"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"36.83","1":"36.83"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"36.55","1":"36.55"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"35.16","1":"35.16"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"35.00","1":"35.00"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"36.75","1":"36.75"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"36.75","1":"36.75"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"35.50","1":"35.50"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"37.27","1":"37.27"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"38.25","1":"38.25"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"37.99","1":"37.99"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"39.88","1":"39.88"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"41.87","1":"41.87"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"43.96","1":"43.96"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"46.15","1":"46.15"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"48.45","1":"48.45"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"50.87","1":"50.87"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"53.41","1":"53.41"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"56.08","1":"56.08"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"58.88","1":"58.88"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"61.82","1":"61.82"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"64.63","1":"64.63"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"61.52","1":"61.52"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"58.46","1":"58.46"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"55.55","1":"55.55"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"52.80","1":"52.80"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"55.44","1":"55.44"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"58.21","1":"58.21"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"57.90","1":"57.90"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"55.01","1":"55.01"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"54.33","1":"54.33"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"57.04","1":"57.04"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"59.89","1":"59.89"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"62.88","1":"62.88"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"65.19","1":"65.19"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"67.96","1":"67.96"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"64.60","1":"64.60"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"63.35","1":"63.35"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"62.33","1":"62.33"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"62.89","1":"62.89"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"61.60","1":"61.60"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"60.34","1":"60.34"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"60.26","1":"60.26"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"59.90","1":"59.90"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"59.00","1":"59.00"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"60.73","1":"60.73"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"63.76","1":"63.76"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"64.67","1":"64.67"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"63.00","1":"63.00"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"59.85","1":"59.85"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"59.99","1":"59.99"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"62.04","1":"62.04"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"65.14","1":"65.14"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"63.25","1":"63.25"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"60.09","1":"60.09"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"60.96","1":"60.96"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"59.27","1":"59.27"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"58.75","1":"58.75"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"59.69","1":"59.69"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"56.93","1":"56.93"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"57.07","1":"57.07"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"58.85","1":"58.85"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"60.00","1":"60.00"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"60.00","1":"60.00"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"61.00","1":"61.00"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"60.25","1":"60.25"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"60.86","1":"60.86"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"60.86","1":"60.86"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"57.83","1":"57.83"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"59.17","1":"59.17"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"60.00","1":"60.00"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"59.00","1":"59.00"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"59.50","1":"59.50"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"58.90","1":"58.90"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"58.24","1":"58.24"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"57.00","1":"57.00"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"54.38","1":"54.38"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"54.00","1":"54.00"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"55.00","1":"55.00"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"54.75","1":"54.75"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"53.92","1":"53.92"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"52.50","1":"52.50"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"49.88","1":"49.88"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"51.45","1":"51.45"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"50.49","1":"50.49"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"48.56","1":"48.56"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"46.89","1":"46.89"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"49.23","1":"49.23"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"51.69","1":"51.69"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"54.27","1":"54.27"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"51.66","1":"51.66"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"49.10","1":"49.10"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"49.56","1":"49.56"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"52.03","1":"52.03"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"54.63","1":"54.63"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"57.36","1":"57.36"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"60.22","1":"60.22"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"63.23","1":"63.23"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"66.39","1":"66.39"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"68.88","1":"68.88"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"72.32","1":"72.32"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"75.93","1":"75.93"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"79.72","1":"79.72"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"76.03","1":"76.03"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"72.23","1":"72.23"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"68.62","1":"68.62"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"67.23","1":"67.23"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"63.94","1":"63.94"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"60.75","1":"60.75"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"57.72","1":"57.72"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"60.47","1":"60.47"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"57.45","1":"57.45"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"54.58","1":"54.58"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"53.48","1":"53.48"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"54.90","1":"54.90"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"56.50","1":"56.50"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"55.17","1":"55.17"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"52.42","1":"52.42"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"50.99","1":"50.99"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"52.95","1":"52.95"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"52.85","1":"52.85"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"55.37","1":"55.37"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"56.96","1":"56.96"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"54.12","1":"54.12"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"56.00","1":"56.00"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"56.42","1":"56.42"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"57.47","1":"57.47"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"54.60","1":"54.60"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"54.50","1":"54.50"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"54.47","1":"54.47"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"52.25","1":"52.25"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"54.86","1":"54.86"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"57.60","1":"57.60"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"60.48","1":"60.48"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"63.50","1":"63.50"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"66.67","1":"66.67"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"64.35","1":"64.35"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"63.00","1":"63.00"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"60.22","1":"60.22"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"60.35","1":"60.35"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"62.00","1":"62.00"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"63.00","1":"63.00"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"61.03","1":"61.03"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"60.10","1":"60.10"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"63.10","1":"63.10"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"66.25","1":"66.25"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"69.56","1":"69.56"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"66.65","1":"66.65"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"63.32","1":"63.32"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"60.55","1":"60.55"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"62.63","1":"62.63"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"64.30","1":"64.30"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"64.00","1":"64.00"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"64.75","1":"64.75"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"62.05","1":"62.05"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"63.90","1":"63.90"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"60.72","1":"60.72"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"58.66","1":"58.66"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"58.70","1":"58.70"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"59.40","1":"59.40"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"59.75","1":"59.75"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"58.12","1":"58.12"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"57.50","1":"57.50"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"54.65","1":"54.65"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"51.92","1":"51.92"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"54.00","1":"54.00"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"53.10","1":"53.10"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"53.49","1":"53.49"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"53.49","1":"53.49"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"54.00","1":"54.00"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"56.49","1":"56.49"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"56.00","1":"56.00"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"53.91","1":"53.91"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"53.68","1":"53.68"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"56.36","1":"56.36"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"53.81","1":"53.81"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"51.57","1":"51.57"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"53.00","1":"53.00"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"54.38","1":"54.38"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"54.60","1":"54.60"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"55.00","1":"55.00"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"53.50","1":"53.50"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"54.50","1":"54.50"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"54.73","1":"54.73"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"52.70","1":"52.70"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"53.60","1":"53.60"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"53.10","1":"53.10"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"55.68","1":"55.68"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"53.04","1":"53.04"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"50.78","1":"50.78"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"50.00","1":"50.00"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"52.25","1":"52.25"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"52.00","1":"52.00"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"51.99","1":"51.99"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"50.48","1":"50.48"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"49.00","1":"49.00"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"48.00","1":"48.00"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"48.00","1":"48.00"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"49.05","1":"49.05"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"49.75","1":"49.75"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"48.00","1":"48.00"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"47.80","1":"47.80"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"49.80","1":"49.80"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"48.50","1":"48.50"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"46.11","1":"46.11"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"47.50","1":"47.50"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"49.80","1":"49.80"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"47.32","1":"47.32"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"44.96","1":"44.96"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"43.71","1":"43.71"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"44.95","1":"44.95"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"45.40","1":"45.40"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"44.50","1":"44.50"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"42.30","1":"42.30"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"40.19","1":"40.19"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"39.95","1":"39.95"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"37.99","1":"37.99"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"38.99","1":"38.99"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"37.20","1":"37.20"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"37.35","1":"37.35"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"35.57","1":"35.57"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"33.80","1":"33.80"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"32.62","1":"32.62"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"33.49","1":"33.49"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"35.00","1":"35.00"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"35.00","1":"35.00"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"34.30","1":"34.30"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"34.30","1":"34.30"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"34.30","1":"34.30"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"33.80","1":"33.80"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"32.99","1":"32.99"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"33.59","1":"33.59"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"32.52","1":"32.52"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"31.46","1":"31.46"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"32.00","1":"32.00"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"31.96","1":"31.96"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"33.11","1":"33.11"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"34.75","1":"34.75"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"36.48","1":"36.48"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"38.30","1":"38.30"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"40.21","1":"40.21"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"42.22","1":"42.22"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"44.00","1":"44.00"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"45.24","1":"45.24"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"47.00","1":"47.00"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"49.35","1":"49.35"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"48.53","1":"48.53"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"48.00","1":"48.00"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"48.00","1":"48.00"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"45.60","1":"45.60"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"46.44","1":"46.44"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"45.50","1":"45.50"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"45.85","1":"45.85"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"44.66","1":"44.66"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"42.43","1":"42.43"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"44.50","1":"44.50"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"46.70","1":"46.70"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"48.55","1":"48.55"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"50.40","1":"50.40"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"47.88","1":"47.88"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"47.00","1":"47.00"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"44.65","1":"44.65"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"44.95","1":"44.95"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"47.00","1":"47.00"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"46.66","1":"46.66"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"48.99","1":"48.99"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"51.43","1":"51.43"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"54.00","1":"54.00"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"54.90","1":"54.90"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"57.64","1":"57.64"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"54.76","1":"54.76"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"52.03","1":"52.03"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"54.63","1":"54.63"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"57.36","1":"57.36"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"56.00","1":"56.00"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"55.00","1":"55.00"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"52.25","1":"52.25"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"54.00","1":"54.00"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"51.30","1":"51.30"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"53.83","1":"53.83"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"55.00","1":"55.00"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"52.46","1":"52.46"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"50.56","1":"50.56"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"53.08","1":"53.08"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"55.73","1":"55.73"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"58.51","1":"58.51"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"59.00","1":"59.00"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"57.50","1":"57.50"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"54.65","1":"54.65"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"53.00","1":"53.00"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"52.40","1":"52.40"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"53.50","1":"53.50"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"51.00","1":"51.00"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"53.55","1":"53.55"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"56.22","1":"56.22"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"58.90","1":"58.90"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"57.00","1":"57.00"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"56.01","1":"56.01"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"56.02","1":"56.02"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"58.00","1":"58.00"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"55.76","1":"55.76"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"54.03","1":"54.03"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"52.50","1":"52.50"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"50.25","1":"50.25"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"49.30","1":"49.30"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"50.70","1":"50.70"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"52.00","1":"52.00"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"52.00","1":"52.00"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"49.40","1":"49.40"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"47.30","1":"47.30"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"45.85","1":"45.85"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"44.83","1":"44.83"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"46.00","1":"46.00"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"48.00","1":"48.00"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"50.00","1":"50.00"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"48.20","1":"48.20"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"48.00","1":"48.00"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"47.07","1":"47.07"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"46.01","1":"46.01"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"44.05","1":"44.05"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"44.80","1":"44.80"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"42.56","1":"42.56"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"44.68","1":"44.68"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"46.91","1":"46.91"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"49.08","1":"49.08"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"51.53","1":"51.53"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"54.10","1":"54.10"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"56.80","1":"56.80"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"58.06","1":"58.06"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"55.16","1":"55.16"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"52.50","1":"52.50"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"52.97","1":"52.97"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"53.99","1":"53.99"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"54.50","1":"54.50"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"51.65","1":"51.65"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"49.12","1":"49.12"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"46.67","1":"46.67"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"49.00","1":"49.00"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"50.50","1":"50.50"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"48.80","1":"48.80"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"47.75","1":"47.75"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"47.70","1":"47.70"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"45.15","1":"45.15"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"44.50","1":"44.50"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"43.50","1":"43.50"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"45.75","1":"45.75"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"48.26","1":"48.26"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"50.91","1":"50.91"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"53.71","1":"53.71"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"50.49","1":"50.49"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"51.50","1":"51.50"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"52.64","1":"52.64"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"53.59","1":"53.59"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"51.00","1":"51.00"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"50.48","1":"50.48"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"47.00","1":"47.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"46.50","1":"46.50"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"48.50","1":"48.50"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"44.30","1":"44.30"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"42.80","1":"42.80"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"44.95","1":"44.95"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"41.58","1":"41.58"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"42.99","1":"42.99"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"43.90","1":"43.90"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"45.50","1":"45.50"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"47.90","1":"47.90"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"45.00","1":"45.00"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"45.00","1":"45.00"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"47.90","1":"47.90"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"44.31","1":"44.31"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"42.00","1":"42.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"42.00","1":"42.00"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"39.00","1":"39.00"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"41.91","1":"41.91"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"38.80","1":"38.80"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"41.45","1":"41.45"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"39.00","1":"39.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"41.49","1":"41.49"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"38.50","1":"38.50"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"39.67","1":"39.67"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"42.00","1":"42.00"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"42.00","1":"42.00"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"39.50","1":"39.50"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"41.59","1":"41.59"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"44.70","1":"44.70"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"48.05","1":"48.05"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"51.65","1":"51.65"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"53.15","1":"53.15"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"53.94","1":"53.94"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"49.90","1":"49.90"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"52.73","1":"52.73"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"53.00","1":"53.00"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"53.50","1":"53.50"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"51.07","1":"51.07"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"48.10","1":"48.10"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"50.75","1":"50.75"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"48.00","1":"48.00"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"51.00","1":"51.00"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"52.50","1":"52.50"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"50.90","1":"50.90"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"50.00","1":"50.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"52.99","1":"52.99"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"52.49","1":"52.49"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"50.00","1":"50.00"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"49.00","1":"49.00"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"46.00","1":"46.00"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"45.00","1":"45.00"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"48.37","1":"48.37"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"49.90","1":"49.90"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"52.50","1":"52.50"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"52.00","1":"52.00"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"48.30","1":"48.30"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"45.00","1":"45.00"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"48.35","1":"48.35"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"45.16","1":"45.16"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"47.49","1":"47.49"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"47.49","1":"47.49"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"48.90","1":"48.90"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"50.99","1":"50.99"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"50.00","1":"50.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"50.00","1":"50.00"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"53.00","1":"53.00"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"49.50","1":"49.50"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"49.94","1":"49.94"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"49.25","1":"49.25"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"45.60","1":"45.60"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"47.50","1":"47.50"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"48.40","1":"48.40"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"44.77","1":"44.77"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"46.99","1":"46.99"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"47.75","1":"47.75"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"47.75","1":"47.75"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"49.16","1":"49.16"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"47.25","1":"47.25"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"44.00","1":"44.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"40.70","1":"40.70"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"38.00","1":"38.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"35.15","1":"35.15"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"37.19","1":"37.19"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"37.00","1":"37.00"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"36.00","1":"36.00"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"33.30","1":"33.30"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"33.37","1":"33.37"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"34.80","1":"34.80"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"36.93","1":"36.93"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"37.23","1":"37.23"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"34.44","1":"34.44"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"37.02","1":"37.02"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"34.25","1":"34.25"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"33.00","1":"33.00"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"33.00","1":"33.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"32.00","1":"32.00"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"33.00","1":"33.00"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"30.55","1":"30.55"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"32.84","1":"32.84"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"35.20","1":"35.20"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"37.19","1":"37.19"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"39.80","1":"39.80"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"41.80","1":"41.80"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"44.49","1":"44.49"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"41.17","1":"41.17"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"42.51","1":"42.51"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"40.05","1":"40.05"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"38.00","1":"38.00"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"36.00","1":"36.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"35.10","1":"35.10"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"37.73","1":"37.73"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"40.50","1":"40.50"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"40.70","1":"40.70"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"42.00","1":"42.00"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"45.15","1":"45.15"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"48.53","1":"48.53"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"52.16","1":"52.16"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"53.99","1":"53.99"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"56.00","1":"56.00"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"57.50","1":"57.50"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"58.18","1":"58.18"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"54.00","1":"54.00"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"52.00","1":"52.00"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"50.00","1":"50.00"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"46.27","1":"46.27"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"44.94","1":"44.94"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"48.30","1":"48.30"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"51.51","1":"51.51"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"52.85","1":"52.85"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"50.00","1":"50.00"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"51.99","1":"51.99"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"51.00","1":"51.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"48.51","1":"48.51"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"47.70","1":"47.70"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"49.90","1":"49.90"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"46.16","1":"46.16"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"49.50","1":"49.50"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"49.50","1":"49.50"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"48.50","1":"48.50"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"48.00","1":"48.00"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"48.94","1":"48.94"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"50.45","1":"50.45"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"46.67","1":"46.67"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"47.00","1":"47.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"47.00","1":"47.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"47.00","1":"47.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"44.60","1":"44.60"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"47.80","1":"47.80"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"50.01","1":"50.01"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"46.26","1":"46.26"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"47.50","1":"47.50"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"49.45","1":"49.45"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"47.00","1":"47.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"47.00","1":"47.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"48.00","1":"48.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"48.00","1":"48.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"47.47","1":"47.47"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"51.00","1":"51.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"51.00","1":"51.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"50.00","1":"50.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"50.00","1":"50.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"50.00","1":"50.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"53.70","1":"53.70"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"50.00","1":"50.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"53.75","1":"53.75"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"56.80","1":"56.80"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"52.54","1":"52.54"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"52.55","1":"52.55"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"55.90","1":"55.90"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"51.71","1":"51.71"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"54.89","1":"54.89"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"56.90","1":"56.90"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"52.64","1":"52.64"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"48.70","1":"48.70"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"50.00","1":"50.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"46.25","1":"46.25"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"48.85","1":"48.85"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"49.50","1":"49.50"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"50.00","1":"50.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"48.00","1":"48.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"46.31","1":"46.31"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"49.78","1":"49.78"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"52.40","1":"52.40"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"55.30","1":"55.30"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"50.00","1":"50.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"47.01","1":"47.01"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"45.00","1":"45.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"44.95","1":"44.95"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"41.58","1":"41.58"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"45.75","1":"45.75"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"45.97","1":"45.97"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"45.49","1":"45.49"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"48.75","1":"48.75"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"50.49","1":"50.49"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"52.95","1":"52.95"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"46.35","1":"46.35"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"45.90","1":"45.90"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"42.46","1":"42.46"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"44.20","1":"44.20"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"44.70","1":"44.70"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"42.50","1":"42.50"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"41.35","1":"41.35"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"40.10","1":"40.10"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"38.40","1":"38.40"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"37.00","1":"37.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"39.50","1":"39.50"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"39.70","1":"39.70"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"39.70","1":"39.70"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"37.25","1":"37.25"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"37.05","1":"37.05"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"39.82","1":"39.82"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"42.30","1":"42.30"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"42.00","1":"42.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"45.00","1":"45.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"41.63","1":"41.63"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"42.00","1":"42.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"42.00","1":"42.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"38.85","1":"38.85"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"35.94","1":"35.94"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"38.55","1":"38.55"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"37.50","1":"37.50"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"34.69","1":"34.69"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"37.29","1":"37.29"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"39.66","1":"39.66"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"42.63","1":"42.63"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"45.82","1":"45.82"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"49.25","1":"49.25"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"52.93","1":"52.93"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"56.89","1":"56.89"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"53.35","1":"53.35"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"54.95","1":"54.95"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"54.00","1":"54.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"58.04","1":"58.04"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"53.69","1":"53.69"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"55.98","1":"55.98"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"51.79","1":"51.79"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"53.99","1":"53.99"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"54.50","1":"54.50"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"51.20","1":"51.20"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"51.19","1":"51.19"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"47.36","1":"47.36"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"43.81","1":"43.81"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"41.00","1":"41.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"38.39","1":"38.39"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"38.40","1":"38.40"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"37.50","1":"37.50"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"38.00","1":"38.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"38.50","1":"38.50"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"37.50","1":"37.50"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"40.29","1":"40.29"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"40.95","1":"40.95"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"41.84","1":"41.84"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"44.90","1":"44.90"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"42.00","1":"42.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"43.95","1":"43.95"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"41.94","1":"41.94"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"38.80","1":"38.80"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"40.99","1":"40.99"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"44.06","1":"44.06"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"44.24","1":"44.24"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"40.95","1":"40.95"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"43.78","1":"43.78"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"44.70","1":"44.70"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"47.74","1":"47.74"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"44.16","1":"44.16"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"40.85","1":"40.85"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"42.90","1":"42.90"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"39.69","1":"39.69"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"37.76","1":"37.76"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"37.25","1":"37.25"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"37.50","1":"37.50"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"37.00","1":"37.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"39.50","1":"39.50"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"36.54","1":"36.54"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"36.50","1":"36.50"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"35.09","1":"35.09"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"37.00","1":"37.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"36.99","1":"36.99"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"39.00","1":"39.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"36.51","1":"36.51"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"38.95","1":"38.95"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"41.36","1":"41.36"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"38.26","1":"38.26"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"40.95","1":"40.95"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"37.88","1":"37.88"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"37.35","1":"37.35"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"37.90","1":"37.90"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"35.21","1":"35.21"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"37.85","1":"37.85"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"35.02","1":"35.02"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"37.50","1":"37.50"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"34.70","1":"34.70"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"35.00","1":"35.00"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"35.00","1":"35.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"36.99","1":"36.99"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"39.76","1":"39.76"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"45.95","1":"45.95"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"49.40","1":"49.40"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"53.11","1":"53.11"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"57.05","1":"57.05"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"59.00","1":"59.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"63.43","1":"63.43"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"68.19","1":"68.19"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"70.00","1":"70.00"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"70.00","1":"70.00"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"70.00","1":"70.00"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"70.00","1":"70.00"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"73.33","1":"73.33"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"78.83","1":"78.83"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"84.74","1":"84.74"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"86.00","1":"86.00"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"92.45","1":"92.45"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"99.38","1":"99.38"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"101.50","1":"101.50"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"106.00","1":"106.00"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"105.90","1":"105.90"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"98.00","1":"98.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"98.95","1":"98.95"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"92.00","1":"92.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"98.90","1":"98.90"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"106.00","1":"106.00"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"112.00","1":"112.00"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"112.00","1":"112.00"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"116.00","1":"116.00"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"112.00","1":"112.00"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"112.00","1":"112.00"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"116.00","1":"116.00"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"115.00","1":"115.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"112.00","1":"112.00"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"120.00","1":"120.00"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"117.00","1":"117.00"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"117.00","1":"117.00"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"110.00","1":"110.00"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"108.50","1":"108.50"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"115.00","1":"115.00"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"123.63","1":"123.63"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"125.00","1":"125.00"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"125.00","1":"125.00"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"160.00","1":"160.00"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"160.00","1":"160.00"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"160.00","1":"160.00"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"160.00","1":"160.00"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"160.00","1":"160.00"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"160.00","1":"160.00"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"160.00","1":"160.00"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"160.00","1":"160.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"160.00","1":"160.00"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"160.00","1":"160.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"160.00","1":"160.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"160.00","1":"160.00"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"160.00","1":"160.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"160.00","1":"160.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"160.00","1":"160.00"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"160.11","1":"160.11"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"160.11","1":"160.11"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"160.11","1":"160.11"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"160.11","1":"160.11"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"160.00","1":"160.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"160.00","1":"160.00"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"160.00","1":"160.00"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"160.00","1":"160.00"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"160.00","1":"160.00"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"160.00","1":"160.00"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"160.41","1":"160.41"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"160.41","1":"160.41"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"160.00","1":"160.00"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"160.00","1":"160.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"160.00","1":"160.00"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"160.00","1":"160.00"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"160.00","1":"160.00"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"160.00","1":"160.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"160.00","1":"160.00"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"160.00","1":"160.00"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"160.00","1":"160.00"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"160.00","1":"160.00"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"160.00","1":"160.00"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"160.00","1":"160.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"160.00","1":"160.00"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"160.06","1":"160.06"}]}