{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"36.60","1":"36.60"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"36.25","1":"36.25"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"36.00","1":"36.00"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"37.00","1":"37.00"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"37.24","1":"37.24"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"35.51","1":"35.51"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"36.80","1":"36.80"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"36.10","1":"36.10"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"34.83","1":"34.83"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"33.28","1":"33.28"},{"s_date":"Dec 22, 14","0":"Dec 22, 14","s_close":"34.94","1":"34.94"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"36.68","1":"36.68"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"38.12","1":"38.12"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"37.50","1":"37.50"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"35.63","1":"35.63"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"36.65","1":"36.65"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"36.90","1":"36.90"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"38.00","1":"38.00"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"37.50","1":"37.50"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"38.95","1":"38.95"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"37.25","1":"37.25"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"38.88","1":"38.88"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"37.60","1":"37.60"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"37.50","1":"37.50"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"39.00","1":"39.00"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"40.90","1":"40.90"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"40.75","1":"40.75"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"40.50","1":"40.50"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"42.40","1":"42.40"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"43.60","1":"43.60"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"41.42","1":"41.42"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"40.96","1":"40.96"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"41.50","1":"41.50"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"40.50","1":"40.50"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"41.00","1":"41.00"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"41.00","1":"41.00"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"38.98","1":"38.98"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"39.75","1":"39.75"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"40.34","1":"40.34"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"39.50","1":"39.50"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"38.90","1":"38.90"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"38.03","1":"38.03"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"37.99","1":"37.99"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"38.50","1":"38.50"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"37.20","1":"37.20"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"36.75","1":"36.75"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"36.25","1":"36.25"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"37.40","1":"37.40"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"36.50","1":"36.50"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"36.00","1":"36.00"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"35.01","1":"35.01"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"35.01","1":"35.01"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"33.26","1":"33.26"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"33.01","1":"33.01"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"34.66","1":"34.66"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"36.38","1":"36.38"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"36.00","1":"36.00"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"37.01","1":"37.01"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"35.27","1":"35.27"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"37.03","1":"37.03"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"35.20","1":"35.20"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"33.50","1":"33.50"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"31.85","1":"31.85"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"30.50","1":"30.50"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"32.02","1":"32.02"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"33.62","1":"33.62"},{"s_date":"Apr 03, 15","0":"Apr 03, 15","s_close":"35.30","1":"35.30"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"37.06","1":"37.06"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"37.73","1":"37.73"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"38.95","1":"38.95"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"37.47","1":"37.47"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"37.72","1":"37.72"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"36.25","1":"36.25"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"37.33","1":"37.33"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"36.70","1":"36.70"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"37.47","1":"37.47"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"38.95","1":"38.95"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"37.27","1":"37.27"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"38.85","1":"38.85"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"36.91","1":"36.91"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"37.00","1":"37.00"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"36.44","1":"36.44"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"38.23","1":"38.23"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"37.95","1":"37.95"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"39.69","1":"39.69"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"37.71","1":"37.71"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"38.00","1":"38.00"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"36.10","1":"36.10"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"35.07","1":"35.07"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"36.13","1":"36.13"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"37.79","1":"37.79"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"37.90","1":"37.90"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"36.05","1":"36.05"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"37.15","1":"37.15"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"36.80","1":"36.80"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"36.75","1":"36.75"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"38.50","1":"38.50"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"39.50","1":"39.50"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"40.00","1":"40.00"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"41.95","1":"41.95"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"40.84","1":"40.84"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"41.40","1":"41.40"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"39.52","1":"39.52"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"40.00","1":"40.00"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"40.98","1":"40.98"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"42.99","1":"42.99"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"42.50","1":"42.50"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"43.90","1":"43.90"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"45.50","1":"45.50"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"43.70","1":"43.70"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"44.33","1":"44.33"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"45.84","1":"45.84"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"45.95","1":"45.95"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"46.27","1":"46.27"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"48.49","1":"48.49"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"49.97","1":"49.97"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"51.66","1":"51.66"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"54.19","1":"54.19"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"52.89","1":"52.89"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"52.89","1":"52.89"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"54.44","1":"54.44"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"56.64","1":"56.64"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"56.49","1":"56.49"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"53.99","1":"53.99"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"56.43","1":"56.43"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"53.75","1":"53.75"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"51.07","1":"51.07"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"48.55","1":"48.55"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"46.13","1":"46.13"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"45.84","1":"45.84"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"45.74","1":"45.74"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"46.28","1":"46.28"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"45.73","1":"45.73"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"44.95","1":"44.95"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"44.99","1":"44.99"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"45.69","1":"45.69"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"45.39","1":"45.39"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"45.89","1":"45.89"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"46.39","1":"46.39"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"45.28","1":"45.28"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"46.49","1":"46.49"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"45.49","1":"45.49"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"44.87","1":"44.87"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"42.63","1":"42.63"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"42.46","1":"42.46"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"42.47","1":"42.47"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"43.78","1":"43.78"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"44.45","1":"44.45"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"44.45","1":"44.45"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"44.35","1":"44.35"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"44.99","1":"44.99"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"44.94","1":"44.94"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"46.18","1":"46.18"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"45.48","1":"45.48"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"46.50","1":"46.50"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"45.55","1":"45.55"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"44.85","1":"44.85"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"43.71","1":"43.71"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"44.75","1":"44.75"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"42.52","1":"42.52"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"41.33","1":"41.33"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"41.01","1":"41.01"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"41.99","1":"41.99"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"42.49","1":"42.49"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"42.49","1":"42.49"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"41.02","1":"41.02"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"40.01","1":"40.01"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"41.49","1":"41.49"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"41.49","1":"41.49"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"40.49","1":"40.49"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"40.99","1":"40.99"},{"s_date":"Nov 24, 15","0":"Nov 24, 15","s_close":"39.87","1":"39.87"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"39.51","1":"39.51"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"39.51","1":"39.51"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"40.79","1":"40.79"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"40.99","1":"40.99"},{"s_date":"Dec 01, 15","0":"Dec 01, 15","s_close":"40.01","1":"40.01"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"39.68","1":"39.68"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"39.00","1":"39.00"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"40.49","1":"40.49"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"40.49","1":"40.49"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"39.00","1":"39.00"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"39.49","1":"39.49"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"39.99","1":"39.99"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"40.49","1":"40.49"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"41.49","1":"41.49"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"40.51","1":"40.51"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"40.50","1":"40.50"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"41.49","1":"41.49"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"41.50","1":"41.50"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"42.49","1":"42.49"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"42.49","1":"42.49"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"41.51","1":"41.51"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"39.43","1":"39.43"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"39.90","1":"39.90"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"37.92","1":"37.92"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"39.80","1":"39.80"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"41.60","1":"41.60"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"39.60","1":"39.60"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"41.40","1":"41.40"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"41.40","1":"41.40"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"41.40","1":"41.40"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"41.70","1":"41.70"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"42.25","1":"42.25"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"42.89","1":"42.89"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"42.10","1":"42.10"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"42.00","1":"42.00"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"42.25","1":"42.25"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"42.00","1":"42.00"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"40.25","1":"40.25"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"40.49","1":"40.49"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"38.47","1":"38.47"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"39.80","1":"39.80"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"37.81","1":"37.81"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"39.70","1":"39.70"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"43.76","1":"43.76"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"42.01","1":"42.01"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"41.90","1":"41.90"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"42.50","1":"42.50"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"43.74","1":"43.74"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"43.61","1":"43.61"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"42.75","1":"42.75"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"42.50","1":"42.50"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"42.10","1":"42.10"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"42.50","1":"42.50"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"41.30","1":"41.30"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"41.75","1":"41.75"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"42.00","1":"42.00"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"42.01","1":"42.01"},{"s_date":"Mar 22, 16","0":"Mar 22, 16","s_close":"41.90","1":"41.90"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"43.99","1":"43.99"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"44.54","1":"44.54"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"44.25","1":"44.25"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"44.05","1":"44.05"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"44.35","1":"44.35"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"44.40","1":"44.40"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"43.90","1":"43.90"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"43.61","1":"43.61"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"45.03","1":"45.03"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"45.00","1":"45.00"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"45.00","1":"45.00"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"45.00","1":"45.00"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"45.00","1":"45.00"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"45.00","1":"45.00"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"44.99","1":"44.99"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"45.69","1":"45.69"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"45.00","1":"45.00"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"44.00","1":"44.00"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"46.20","1":"46.20"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"48.50","1":"48.50"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"49.90","1":"49.90"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"52.39","1":"52.39"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"50.15","1":"50.15"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"50.15","1":"50.15"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"47.65","1":"47.65"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"50.03","1":"50.03"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"50.50","1":"50.50"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"51.95","1":"51.95"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"54.54","1":"54.54"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"55.05","1":"55.05"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"52.65","1":"52.65"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"53.00","1":"53.00"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"53.00","1":"53.00"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"53.20","1":"53.20"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"52.33","1":"52.33"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"52.74","1":"52.74"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"52.79","1":"52.79"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"53.00","1":"53.00"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"55.49","1":"55.49"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"52.72","1":"52.72"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"52.72","1":"52.72"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"52.72","1":"52.72"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"52.72","1":"52.72"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"54.24","1":"54.24"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"52.00","1":"52.00"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"52.10","1":"52.10"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"52.10","1":"52.10"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"51.00","1":"51.00"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"51.00","1":"51.00"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"52.99","1":"52.99"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"52.99","1":"52.99"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"52.99","1":"52.99"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"54.69","1":"54.69"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"54.69","1":"54.69"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"54.69","1":"54.69"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"52.00","1":"52.00"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"52.44","1":"52.44"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"50.99","1":"50.99"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"48.87","1":"48.87"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"51.00","1":"51.00"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"50.50","1":"50.50"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"49.99","1":"49.99"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"49.98","1":"49.98"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"48.10","1":"48.10"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"49.97","1":"49.97"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"47.66","1":"47.66"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"45.28","1":"45.28"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"44.00","1":"44.00"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"45.00","1":"45.00"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"46.49","1":"46.49"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"46.23","1":"46.23"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"45.00","1":"45.00"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"44.05","1":"44.05"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"45.49","1":"45.49"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"44.55","1":"44.55"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"46.50","1":"46.50"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"46.50","1":"46.50"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"46.50","1":"46.50"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"46.50","1":"46.50"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"46.99","1":"46.99"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"47.48","1":"47.48"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"46.01","1":"46.01"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"46.50","1":"46.50"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"45.00","1":"45.00"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"44.01","1":"44.01"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"43.55","1":"43.55"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"44.00","1":"44.00"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"45.00","1":"45.00"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"44.51","1":"44.51"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"44.51","1":"44.51"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"46.70","1":"46.70"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"46.50","1":"46.50"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"47.00","1":"47.00"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"47.00","1":"47.00"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"47.10","1":"47.10"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"48.49","1":"48.49"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"49.98","1":"49.98"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"47.49","1":"47.49"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"47.49","1":"47.49"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"45.55","1":"45.55"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"47.70","1":"47.70"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"48.99","1":"48.99"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"49.00","1":"49.00"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"49.70","1":"49.70"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"48.70","1":"48.70"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"50.00","1":"50.00"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"52.50","1":"52.50"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"55.00","1":"55.00"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"57.70","1":"57.70"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"58.24","1":"58.24"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"57.00","1":"57.00"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"58.00","1":"58.00"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"57.80","1":"57.80"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"57.00","1":"57.00"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"57.00","1":"57.00"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"56.00","1":"56.00"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"57.00","1":"57.00"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"56.50","1":"56.50"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"55.00","1":"55.00"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"55.00","1":"55.00"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"56.00","1":"56.00"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"55.90","1":"55.90"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"54.00","1":"54.00"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"53.20","1":"53.20"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"54.00","1":"54.00"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"53.00","1":"53.00"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"55.00","1":"55.00"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"53.00","1":"53.00"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"53.00","1":"53.00"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"52.90","1":"52.90"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"51.75","1":"51.75"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"51.45","1":"51.45"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"53.75","1":"53.75"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"52.39","1":"52.39"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"53.50","1":"53.50"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"56.00","1":"56.00"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"58.80","1":"58.80"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"61.74","1":"61.74"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"64.82","1":"64.82"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"68.06","1":"68.06"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"71.46","1":"71.46"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"75.03","1":"75.03"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"78.78","1":"78.78"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"78.87","1":"78.87"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"74.93","1":"74.93"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"71.43","1":"71.43"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"73.13","1":"73.13"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"72.59","1":"72.59"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"76.21","1":"76.21"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"80.02","1":"80.02"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"81.00","1":"81.00"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"79.50","1":"79.50"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"83.44","1":"83.44"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"86.17","1":"86.17"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"83.88","1":"83.88"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"84.40","1":"84.40"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"80.18","1":"80.18"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"76.18","1":"76.18"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"72.38","1":"72.38"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"68.77","1":"68.77"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"66.00","1":"66.00"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"66.00","1":"66.00"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"69.30","1":"69.30"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"72.50","1":"72.50"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"76.12","1":"76.12"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"79.92","1":"79.92"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"80.00","1":"80.00"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"76.01","1":"76.01"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"73.21","1":"73.21"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"72.25","1":"72.25"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"70.05","1":"70.05"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"68.41","1":"68.41"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"69.00","1":"69.00"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"70.00","1":"70.00"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"71.00","1":"71.00"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"71.00","1":"71.00"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"72.00","1":"72.00"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"68.50","1":"68.50"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"66.50","1":"66.50"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"67.00","1":"67.00"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"67.00","1":"67.00"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"67.00","1":"67.00"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"65.00","1":"65.00"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"68.00","1":"68.00"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"65.00","1":"65.00"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"62.00","1":"62.00"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"59.01","1":"59.01"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"61.50","1":"61.50"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"61.67","1":"61.67"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"61.67","1":"61.67"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"62.00","1":"62.00"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"62.00","1":"62.00"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"64.35","1":"64.35"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"61.25","1":"61.25"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"62.00","1":"62.00"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"60.50","1":"60.50"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"60.00","1":"60.00"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"57.70","1":"57.70"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"60.50","1":"60.50"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"61.61","1":"61.61"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"60.00","1":"60.00"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"60.00","1":"60.00"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"60.01","1":"60.01"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"60.00","1":"60.00"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"60.00","1":"60.00"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"60.00","1":"60.00"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"61.00","1":"61.00"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"64.05","1":"64.05"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"67.25","1":"67.25"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"68.75","1":"68.75"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"66.80","1":"66.80"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"65.55","1":"65.55"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"67.00","1":"67.00"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"69.89","1":"69.89"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"66.40","1":"66.40"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"63.11","1":"63.11"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"61.00","1":"61.00"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"60.25","1":"60.25"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"57.25","1":"57.25"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"57.00","1":"57.00"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"59.25","1":"59.25"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"58.25","1":"58.25"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"56.30","1":"56.30"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"56.50","1":"56.50"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"59.29","1":"59.29"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"56.75","1":"56.75"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"59.55","1":"59.55"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"56.58","1":"56.58"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"56.00","1":"56.00"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"58.80","1":"58.80"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"58.70","1":"58.70"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"57.75","1":"57.75"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"59.85","1":"59.85"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"57.00","1":"57.00"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"58.85","1":"58.85"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"55.50","1":"55.50"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"55.00","1":"55.00"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"51.43","1":"51.43"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"48.86","1":"48.86"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"51.00","1":"51.00"},{"s_date":"Nov 10, 17","0":"Nov 10, 17","s_close":"48.50","1":"48.50"},{"s_date":"Nov 13, 17","0":"Nov 13, 17","s_close":"47.00","1":"47.00"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"48.00","1":"48.00"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"48.00","1":"48.00"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"49.80","1":"49.80"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"47.61","1":"47.61"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"45.31","1":"45.31"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"47.00","1":"47.00"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"45.00","1":"45.00"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"43.10","1":"43.10"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"41.25","1":"41.25"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"39.25","1":"39.25"},{"s_date":"Dec 13, 17","0":"Dec 13, 17","s_close":"37.92","1":"37.92"},{"s_date":"Dec 19, 17","0":"Dec 19, 17","s_close":"37.00","1":"37.00"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"38.75","1":"38.75"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"40.00","1":"40.00"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"42.00","1":"42.00"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"41.01","1":"41.01"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"43.00","1":"43.00"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"45.15","1":"45.15"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"47.40","1":"47.40"},{"s_date":"Jan 16, 18","0":"Jan 16, 18","s_close":"45.03","1":"45.03"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"46.90","1":"46.90"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"45.50","1":"45.50"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"47.77","1":"47.77"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"45.45","1":"45.45"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"45.00","1":"45.00"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"43.10","1":"43.10"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"43.00","1":"43.00"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"41.31","1":"41.31"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"40.00","1":"40.00"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"40.00","1":"40.00"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"42.00","1":"42.00"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"39.90","1":"39.90"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"40.00","1":"40.00"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"40.00","1":"40.00"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"42.00","1":"42.00"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"42.00","1":"42.00"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"42.50","1":"42.50"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"43.90","1":"43.90"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"44.90","1":"44.90"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"47.14","1":"47.14"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"48.00","1":"48.00"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"45.60","1":"45.60"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"45.50","1":"45.50"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"46.90","1":"46.90"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"45.89","1":"45.89"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"44.05","1":"44.05"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"41.85","1":"41.85"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"40.00","1":"40.00"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"38.00","1":"38.00"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"36.10","1":"36.10"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"37.90","1":"37.90"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"39.78","1":"39.78"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"39.78","1":"39.78"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"40.00","1":"40.00"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"38.00","1":"38.00"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"39.90","1":"39.90"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"41.88","1":"41.88"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"42.00","1":"42.00"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"42.00","1":"42.00"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"39.90","1":"39.90"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"40.00","1":"40.00"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"40.00","1":"40.00"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"40.00","1":"40.00"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"40.00","1":"40.00"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"40.00","1":"40.00"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"42.05","1":"42.05"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"44.04","1":"44.04"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"44.04","1":"44.04"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"45.90","1":"45.90"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"43.61","1":"43.61"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"41.50","1":"41.50"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"41.50","1":"41.50"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"43.50","1":"43.50"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"41.33","1":"41.33"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"39.27","1":"39.27"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"37.31","1":"37.31"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"36.10","1":"36.10"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"34.30","1":"34.30"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"32.59","1":"32.59"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"30.97","1":"30.97"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"29.43","1":"29.43"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"28.60","1":"28.60"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"27.17","1":"27.17"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"25.85","1":"25.85"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"26.99","1":"26.99"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"26.00","1":"26.00"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"25.01","1":"25.01"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"26.26","1":"26.26"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"26.00","1":"26.00"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"28.87","1":"28.87"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"28.87","1":"28.87"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"30.00","1":"30.00"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"31.50","1":"31.50"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"32.50","1":"32.50"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"32.50","1":"32.50"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"32.50","1":"32.50"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"31.00","1":"31.00"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"29.45","1":"29.45"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"28.01","1":"28.01"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"29.41","1":"29.41"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"30.88","1":"30.88"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"30.88","1":"30.88"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"30.88","1":"30.88"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"29.34","1":"29.34"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"27.88","1":"27.88"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"27.00","1":"27.00"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"28.35","1":"28.35"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"26.94","1":"26.94"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"26.94","1":"26.94"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"25.60","1":"25.60"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"24.32","1":"24.32"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"24.26","1":"24.26"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"25.45","1":"25.45"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"26.72","1":"26.72"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"26.77","1":"26.77"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"28.50","1":"28.50"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"29.92","1":"29.92"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"31.41","1":"31.41"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"34.62","1":"34.62"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"36.35","1":"36.35"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"38.16","1":"38.16"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"40.06","1":"40.06"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"48.67","1":"48.67"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"51.08","1":"51.08"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"51.50","1":"51.50"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"51.50","1":"51.50"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"51.48","1":"51.48"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"49.31","1":"49.31"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"48.44","1":"48.44"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"49.00","1":"49.00"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"51.45","1":"51.45"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"52.09","1":"52.09"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"51.15","1":"51.15"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"52.00","1":"52.00"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"50.01","1":"50.01"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"50.00","1":"50.00"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"49.23","1":"49.23"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"51.69","1":"51.69"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"52.11","1":"52.11"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"52.00","1":"52.00"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"53.50","1":"53.50"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"53.50","1":"53.50"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"53.11","1":"53.11"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"53.50","1":"53.50"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"53.15","1":"53.15"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"53.00","1":"53.00"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"52.00","1":"52.00"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"52.00","1":"52.00"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"53.54","1":"53.54"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"53.00","1":"53.00"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"50.35","1":"50.35"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"51.99","1":"51.99"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"53.00","1":"53.00"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"53.00","1":"53.00"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"51.00","1":"51.00"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"53.00","1":"53.00"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"54.99","1":"54.99"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"55.00","1":"55.00"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"55.00","1":"55.00"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"57.75","1":"57.75"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"60.47","1":"60.47"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"63.39","1":"63.39"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"66.50","1":"66.50"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"69.82","1":"69.82"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"73.31","1":"73.31"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"76.96","1":"76.96"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"80.80","1":"80.80"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"84.84","1":"84.84"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"98.20","1":"98.20"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"103.11","1":"103.11"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"108.26","1":"108.26"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"113.67","1":"113.67"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"119.35","1":"119.35"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"123.99","1":"123.99"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"117.80","1":"117.80"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"110.23","1":"110.23"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"104.33","1":"104.33"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"100.00","1":"100.00"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"95.25","1":"95.25"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"91.63","1":"91.63"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"87.05","1":"87.05"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"82.70","1":"82.70"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"78.57","1":"78.57"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"79.40","1":"79.40"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"78.01","1":"78.01"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"74.11","1":"74.11"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"75.00","1":"75.00"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"76.00","1":"76.00"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"76.00","1":"76.00"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"73.90","1":"73.90"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"70.30","1":"70.30"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"67.50","1":"67.50"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"69.00","1":"69.00"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"66.00","1":"66.00"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"69.30","1":"69.30"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"66.29","1":"66.29"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"68.95","1":"68.95"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"65.16","1":"65.16"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"68.65","1":"68.65"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"66.95","1":"66.95"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"65.66","1":"65.66"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"66.00","1":"66.00"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"65.50","1":"65.50"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"62.25","1":"62.25"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"64.00","1":"64.00"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"66.00","1":"66.00"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"66.83","1":"66.83"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"66.00","1":"66.00"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"64.98","1":"64.98"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"65.00","1":"65.00"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"62.18","1":"62.18"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"62.25","1":"62.25"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"66.25","1":"66.25"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"67.00","1":"67.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"67.98","1":"67.98"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"63.23","1":"63.23"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"58.49","1":"58.49"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"54.67","1":"54.67"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"50.57","1":"50.57"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"50.00","1":"50.00"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"53.75","1":"53.75"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"56.99","1":"56.99"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"59.99","1":"59.99"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"63.00","1":"63.00"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"66.00","1":"66.00"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"61.05","1":"61.05"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"57.00","1":"57.00"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"61.25","1":"61.25"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"61.50","1":"61.50"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"61.50","1":"61.50"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"61.50","1":"61.50"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"61.50","1":"61.50"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"61.50","1":"61.50"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"57.00","1":"57.00"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"60.99","1":"60.99"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"61.50","1":"61.50"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"61.50","1":"61.50"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"59.02","1":"59.02"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"55.10","1":"55.10"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"56.00","1":"56.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"58.00","1":"58.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"59.99","1":"59.99"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"60.00","1":"60.00"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"60.00","1":"60.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"58.00","1":"58.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"61.59","1":"61.59"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"61.50","1":"61.50"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"61.50","1":"61.50"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"61.50","1":"61.50"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"62.50","1":"62.50"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"62.50","1":"62.50"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"61.99","1":"61.99"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"60.00","1":"60.00"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"61.50","1":"61.50"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"62.00","1":"62.00"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"61.50","1":"61.50"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"62.50","1":"62.50"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"61.50","1":"61.50"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"61.00","1":"61.00"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"60.00","1":"60.00"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"64.50","1":"64.50"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"69.33","1":"69.33"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"68.00","1":"68.00"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"64.99","1":"64.99"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"61.00","1":"61.00"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"63.00","1":"63.00"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"64.50","1":"64.50"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"63.50","1":"63.50"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"63.00","1":"63.00"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"61.00","1":"61.00"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"62.00","1":"62.00"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"63.50","1":"63.50"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"63.00","1":"63.00"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"61.00","1":"61.00"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"63.00","1":"63.00"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"65.50","1":"65.50"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"68.00","1":"68.00"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"70.10","1":"70.10"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"72.10","1":"72.10"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"72.92","1":"72.92"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"75.00","1":"75.00"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"75.00","1":"75.00"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"75.50","1":"75.50"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"70.23","1":"70.23"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"68.10","1":"68.10"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"67.00","1":"67.00"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"67.71","1":"67.71"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"66.00","1":"66.00"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"67.50","1":"67.50"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"66.50","1":"66.50"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"66.50","1":"66.50"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"63.03","1":"63.03"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"63.81","1":"63.81"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"63.37","1":"63.37"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"63.90","1":"63.90"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"61.87","1":"61.87"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"64.30","1":"64.30"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"60.00","1":"60.00"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"61.50","1":"61.50"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"62.50","1":"62.50"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"62.50","1":"62.50"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"59.95","1":"59.95"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"61.00","1":"61.00"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"62.00","1":"62.00"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"62.00","1":"62.00"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"63.50","1":"63.50"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"62.16","1":"62.16"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"58.05","1":"58.05"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"61.50","1":"61.50"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"61.99","1":"61.99"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"61.00","1":"61.00"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"60.99","1":"60.99"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"58.49","1":"58.49"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"59.00","1":"59.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"59.00","1":"59.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"63.42","1":"63.42"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"58.67","1":"58.67"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"58.00","1":"58.00"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"60.06","1":"60.06"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"59.00","1":"59.00"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"60.00","1":"60.00"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"60.00","1":"60.00"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"60.00","1":"60.00"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"60.00","1":"60.00"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"60.00","1":"60.00"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"59.32","1":"59.32"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"62.00","1":"62.00"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"62.00","1":"62.00"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"64.45","1":"64.45"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"64.00","1":"64.00"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"67.33","1":"67.33"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"62.30","1":"62.30"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"66.97","1":"66.97"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"71.99","1":"71.99"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"77.33","1":"77.33"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"74.85","1":"74.85"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"75.00","1":"75.00"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"73.00","1":"73.00"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"73.00","1":"73.00"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"74.99","1":"74.99"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"80.61","1":"80.61"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"83.00","1":"83.00"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"80.02","1":"80.02"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"75.25","1":"75.25"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"77.63","1":"77.63"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"76.98","1":"76.98"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"79.90","1":"79.90"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"81.39","1":"81.39"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"80.45","1":"80.45"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"77.01","1":"77.01"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"75.01","1":"75.01"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"76.90","1":"76.90"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"76.00","1":"76.00"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"76.99","1":"76.99"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"78.79","1":"78.79"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"80.00","1":"80.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"80.00","1":"80.00"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"79.89","1":"79.89"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"78.27","1":"78.27"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"84.14","1":"84.14"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"90.00","1":"90.00"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"87.03","1":"87.03"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"87.86","1":"87.86"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"83.05","1":"83.05"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"83.01","1":"83.01"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"81.05","1":"81.05"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"84.00","1":"84.00"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"88.88","1":"88.88"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"85.00","1":"85.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"82.00","1":"82.00"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"80.00","1":"80.00"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"76.63","1":"76.63"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"72.79","1":"72.79"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"70.01","1":"70.01"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"73.99","1":"73.99"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"78.54","1":"78.54"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"73.03","1":"73.03"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"77.00","1":"77.00"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"79.13","1":"79.13"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"73.20","1":"73.20"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"68.00","1":"68.00"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"70.00","1":"70.00"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"71.65","1":"71.65"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"70.00","1":"70.00"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"67.11","1":"67.11"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"65.01","1":"65.01"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"63.50","1":"63.50"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"67.91","1":"67.91"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"68.33","1":"68.33"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"73.45","1":"73.45"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"77.65","1":"77.65"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"77.40","1":"77.40"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"77.48","1":"77.48"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"76.91","1":"76.91"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"77.00","1":"77.00"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"76.90","1":"76.90"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"77.00","1":"77.00"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"77.20","1":"77.20"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"77.99","1":"77.99"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"77.00","1":"77.00"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"77.53","1":"77.53"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"78.90","1":"78.90"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"77.00","1":"77.00"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"78.00","1":"78.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"78.00","1":"78.00"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"78.90","1":"78.90"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"78.00","1":"78.00"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"79.00","1":"79.00"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"78.00","1":"78.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"83.80","1":"83.80"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"89.98","1":"89.98"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"96.72","1":"96.72"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"103.97","1":"103.97"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"111.76","1":"111.76"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"120.14","1":"120.14"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"129.15","1":"129.15"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"131.10","1":"131.10"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"130.00","1":"130.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"129.00","1":"129.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"119.33","1":"119.33"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"127.00","1":"127.00"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"125.00","1":"125.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"123.00","1":"123.00"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"125.50","1":"125.50"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"127.00","1":"127.00"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"118.03","1":"118.03"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"123.50","1":"123.50"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"123.00","1":"123.00"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"115.00","1":"115.00"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"111.85","1":"111.85"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"113.95","1":"113.95"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"112.25","1":"112.25"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"117.00","1":"117.00"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"119.00","1":"119.00"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"112.25","1":"112.25"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"118.50","1":"118.50"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"110.17","1":"110.17"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"116.85","1":"116.85"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"110.00","1":"110.00"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"118.00","1":"118.00"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"116.91","1":"116.91"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"119.80","1":"119.80"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"118.45","1":"118.45"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"120.43","1":"120.43"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"120.43","1":"120.43"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"118.00","1":"118.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"118.00","1":"118.00"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"122.42","1":"122.42"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"121.82","1":"121.82"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"121.50","1":"121.50"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"119.99","1":"119.99"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"109.99","1":"109.99"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"118.23","1":"118.23"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"127.09","1":"127.09"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"117.91","1":"117.91"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"116.90","1":"116.90"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"110.05","1":"110.05"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"109.28","1":"109.28"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"108.51","1":"108.51"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"100.38","1":"100.38"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"106.95","1":"106.95"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"109.90","1":"109.90"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"102.10","1":"102.10"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"95.10","1":"95.10"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"101.98","1":"101.98"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"106.95","1":"106.95"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"100.36","1":"100.36"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"94.55","1":"94.55"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"101.64","1":"101.64"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"104.50","1":"104.50"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"94.00","1":"94.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"91.00","1":"91.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"90.00","1":"90.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"83.25","1":"83.25"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"83.77","1":"83.77"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"83.95","1":"83.95"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"88.99","1":"88.99"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"93.85","1":"93.85"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"95.95","1":"95.95"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"89.00","1":"89.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"92.00","1":"92.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"90.00","1":"90.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"93.99","1":"93.99"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"92.00","1":"92.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"96.90","1":"96.90"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"90.00","1":"90.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"85.15","1":"85.15"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"90.00","1":"90.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"89.00","1":"89.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"90.24","1":"90.24"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"91.00","1":"91.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"90.88","1":"90.88"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"97.00","1":"97.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"90.45","1":"90.45"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"91.00","1":"91.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"84.19","1":"84.19"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"89.00","1":"89.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"88.00","1":"88.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"87.00","1":"87.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"94.00","1":"94.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"98.00","1":"98.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"101.05","1":"101.05"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"105.75","1":"105.75"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"101.50","1":"101.50"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"105.00","1":"105.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"105.35","1":"105.35"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"105.00","1":"105.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"109.99","1":"109.99"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"100.75","1":"100.75"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"93.21","1":"93.21"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"99.00","1":"99.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"91.59","1":"91.59"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"91.00","1":"91.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"85.00","1":"85.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"85.35","1":"85.35"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"87.99","1":"87.99"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"94.40","1":"94.40"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"101.47","1":"101.47"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"101.00","1":"101.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"95.00","1":"95.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"99.95","1":"99.95"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"92.46","1":"92.46"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"97.95","1":"97.95"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"94.85","1":"94.85"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"98.99","1":"98.99"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"97.90","1":"97.90"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"101.94","1":"101.94"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"102.95","1":"102.95"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"101.50","1":"101.50"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"104.95","1":"104.95"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"97.50","1":"97.50"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"91.63","1":"91.63"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"85.00","1":"85.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"80.25","1":"80.25"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"84.95","1":"84.95"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"86.91","1":"86.91"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"80.50","1":"80.50"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"86.42","1":"86.42"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"89.95","1":"89.95"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"84.50","1":"84.50"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"81.50","1":"81.50"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"80.10","1":"80.10"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"85.00","1":"85.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"84.00","1":"84.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"80.00","1":"80.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"80.00","1":"80.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"77.05","1":"77.05"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"78.00","1":"78.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"75.50","1":"75.50"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"77.95","1":"77.95"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"77.00","1":"77.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"75.00","1":"75.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"77.95","1":"77.95"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"83.75","1":"83.75"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"89.95","1":"89.95"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"83.30","1":"83.30"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"87.85","1":"87.85"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"92.00","1":"92.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"97.85","1":"97.85"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"92.00","1":"92.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"85.50","1":"85.50"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"89.95","1":"89.95"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"83.21","1":"83.21"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"86.95","1":"86.95"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"91.45","1":"91.45"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"87.99","1":"87.99"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"86.99","1":"86.99"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"87.85","1":"87.85"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"81.30","1":"81.30"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"81.00","1":"81.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"76.00","1":"76.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"80.00","1":"80.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"75.00","1":"75.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"79.95","1":"79.95"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"84.75","1":"84.75"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"78.40","1":"78.40"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"72.52","1":"72.52"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"75.05","1":"75.05"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"80.67","1":"80.67"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"83.00","1":"83.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"86.72","1":"86.72"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"86.70","1":"86.70"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"86.72","1":"86.72"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"85.00","1":"85.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"85.00","1":"85.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"90.00","1":"90.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"90.00","1":"90.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"90.00","1":"90.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"88.00","1":"88.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"90.00","1":"90.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"91.00","1":"91.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"90.11","1":"90.11"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"90.00","1":"90.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"90.00","1":"90.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"90.00","1":"90.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"90.00","1":"90.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"90.00","1":"90.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"90.00","1":"90.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"90.00","1":"90.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"89.00","1":"89.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"88.00","1":"88.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"89.50","1":"89.50"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"85.50","1":"85.50"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"90.00","1":"90.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"90.00","1":"90.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"91.00","1":"91.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"91.00","1":"91.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"93.50","1":"93.50"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"94.00","1":"94.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"100.00","1":"100.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"106.00","1":"106.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"112.00","1":"112.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"119.32","1":"119.32"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"127.00","1":"127.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"135.43","1":"135.43"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"135.43","1":"135.43"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"142.00","1":"142.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"135.43","1":"135.43"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"135.43","1":"135.43"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"135.43","1":"135.43"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"140.00","1":"140.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"150.00","1":"150.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"161.25","1":"161.25"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"173.34","1":"173.34"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"186.34","1":"186.34"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"200.31","1":"200.31"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"215.33","1":"215.33"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"231.47","1":"231.47"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"231.00","1":"231.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"231.00","1":"231.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"240.00","1":"240.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"257.98","1":"257.98"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"277.31","1":"277.31"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"270.00","1":"270.00"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"288.00","1":"288.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"305.00","1":"305.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"326.80","1":"326.80"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"347.00","1":"347.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"351.10","1":"351.10"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"365.00","1":"365.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"365.00","1":"365.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"343.56","1":"343.56"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"344.99","1":"344.99"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"321.50","1":"321.50"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"338.00","1":"338.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"338.00","1":"338.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"331.00","1":"331.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"338.00","1":"338.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"336.99","1":"336.99"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"336.99","1":"336.99"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"340.00","1":"340.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"337.00","1":"337.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"331.50","1":"331.50"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"318.00","1":"318.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"319.50","1":"319.50"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"305.00","1":"305.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"283.00","1":"283.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"300.00","1":"300.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"310.00","1":"310.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"324.00","1":"324.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"300.00","1":"300.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"340.00","1":"340.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"345.99","1":"345.99"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"300.21","1":"300.21"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"298.29","1":"298.29"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"225.65","1":"225.65"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"205.00","1":"205.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"205.00","1":"205.00"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"205.00","1":"205.00"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"205.00","1":"205.00"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"192.02","1":"192.02"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"175.55","1":"175.55"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"162.38","1":"162.38"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"164.50","1":"164.50"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"164.50","1":"164.50"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"161.01","1":"161.01"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"150.00","1":"150.00"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"150.00","1":"150.00"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"150.00","1":"150.00"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"161.25","1":"161.25"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"161.13","1":"161.13"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"151.98","1":"151.98"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"142.26","1":"142.26"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"142.26","1":"142.26"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"142.26","1":"142.26"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"142.26","1":"142.26"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"140.00","1":"140.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"140.00","1":"140.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"140.00","1":"140.00"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"140.50","1":"140.50"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"139.50","1":"139.50"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"139.50","1":"139.50"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"139.50","1":"139.50"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"140.05","1":"140.05"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"140.05","1":"140.05"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"141.33","1":"141.33"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"150.00","1":"150.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"159.86","1":"159.86"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"160.00","1":"160.00"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"170.00","1":"170.00"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"170.00","1":"170.00"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"175.00","1":"175.00"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"175.91","1":"175.91"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"176.00","1":"176.00"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"188.50","1":"188.50"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"202.00","1":"202.00"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"186.85","1":"186.85"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"174.00","1":"174.00"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"172.50","1":"172.50"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"159.57","1":"159.57"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"158.95","1":"158.95"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"147.65","1":"147.65"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"136.58","1":"136.58"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"145.41","1":"145.41"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"155.17","1":"155.17"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"166.81","1":"166.81"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"167.00","1":"167.00"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"165.20","1":"165.20"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"174.95","1":"174.95"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"175.00","1":"175.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"153.35","1":"153.35"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"141.85","1":"141.85"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"131.21","1":"131.21"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"122.00","1":"122.00"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"116.01","1":"116.01"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"124.71","1":"124.71"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"134.00","1":"134.00"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"134.00","1":"134.00"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"134.00","1":"134.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"134.00","1":"134.00"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"133.00","1":"133.00"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"131.67","1":"131.67"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"133.00","1":"133.00"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"133.00","1":"133.00"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"133.50","1":"133.50"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"133.00","1":"133.00"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"132.50","1":"132.50"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"135.00","1":"135.00"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"145.00","1":"145.00"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"155.88","1":"155.88"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"166.47","1":"166.47"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"178.95","1":"178.95"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"192.37","1":"192.37"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"202.87","1":"202.87"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"202.87","1":"202.87"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"202.87","1":"202.87"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"205.81","1":"205.81"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"190.37","1":"190.37"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"176.10","1":"176.10"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"176.10","1":"176.10"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"183.50","1":"183.50"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"174.00","1":"174.00"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"183.09","1":"183.09"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"189.00","1":"189.00"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"189.97","1":"189.97"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"188.20","1":"188.20"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"188.20","1":"188.20"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"190.00","1":"190.00"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"190.00","1":"190.00"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"191.21","1":"191.21"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"191.21","1":"191.21"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"191.21","1":"191.21"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"191.21","1":"191.21"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"189.99","1":"189.99"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"189.99","1":"189.99"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"189.99","1":"189.99"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"185.67","1":"185.67"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"190.00","1":"190.00"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"189.00","1":"189.00"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"189.00","1":"189.00"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"189.00","1":"189.00"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"181.98","1":"181.98"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"181.98","1":"181.98"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"181.98","1":"181.98"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"181.98","1":"181.98"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"193.26","1":"193.26"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"204.00","1":"204.00"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"203.02","1":"203.02"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"194.33","1":"194.33"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"194.33","1":"194.33"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"194.33","1":"194.33"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"194.33","1":"194.33"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"194.33","1":"194.33"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"194.33","1":"194.33"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"176.84","1":"176.84"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"175.68","1":"175.68"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"175.68","1":"175.68"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"172.61","1":"172.61"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"172.61","1":"172.61"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"172.61","1":"172.61"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"172.61","1":"172.61"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"172.61","1":"172.61"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"165.00","1":"165.00"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"151.31","1":"151.31"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"163.78","1":"163.78"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"167.14","1":"167.14"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"165.04","1":"165.04"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"165.04","1":"165.04"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"165.20","1":"165.20"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"165.20","1":"165.20"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"165.20","1":"165.20"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"152.12","1":"152.12"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"152.12","1":"152.12"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"152.12","1":"152.12"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"140.00","1":"140.00"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"140.00","1":"140.00"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"146.86","1":"146.86"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"145.00","1":"145.00"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"142.27","1":"142.27"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"142.27","1":"142.27"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"134.24","1":"134.24"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"134.24","1":"134.24"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"134.24","1":"134.24"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"134.24","1":"134.24"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"136.00","1":"136.00"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"136.00","1":"136.00"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"136.00","1":"136.00"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"136.00","1":"136.00"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"149.60","1":"149.60"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"164.56","1":"164.56"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"180.50","1":"180.50"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"180.12","1":"180.12"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"180.12","1":"180.12"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"180.12","1":"180.12"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"178.00","1":"178.00"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"178.00","1":"178.00"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"175.85","1":"175.85"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"175.85","1":"175.85"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"175.85","1":"175.85"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"159.91","1":"159.91"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"143.92","1":"143.92"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"132.60","1":"132.60"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"128.00","1":"128.00"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"128.01","1":"128.01"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"124.54","1":"124.54"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"125.02","1":"125.02"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"124.94","1":"124.94"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"124.94","1":"124.94"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"130.20","1":"130.20"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"132.13","1":"132.13"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"131.70","1":"131.70"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"124.13","1":"124.13"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"126.98","1":"126.98"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"124.01","1":"124.01"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"121.03","1":"121.03"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"125.98","1":"125.98"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"115.40","1":"115.40"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"117.00","1":"117.00"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"115.00","1":"115.00"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"117.57","1":"117.57"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"122.62","1":"122.62"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"120.14","1":"120.14"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"121.00","1":"121.00"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"126.21","1":"126.21"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"123.16","1":"123.16"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"122.01","1":"122.01"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"120.23","1":"120.23"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"123.00","1":"123.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"120.04","1":"120.04"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"126.66","1":"126.66"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"122.34","1":"122.34"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"122.34","1":"122.34"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"130.06","1":"130.06"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"125.01","1":"125.01"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"124.27","1":"124.27"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"124.04","1":"124.04"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"125.90","1":"125.90"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"125.00","1":"125.00"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"125.02","1":"125.02"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"125.02","1":"125.02"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"126.86","1":"126.86"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"121.68","1":"121.68"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"121.98","1":"121.98"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"120.77","1":"120.77"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"120.12","1":"120.12"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"120.50","1":"120.50"}]}