{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"41.30","1":"41.30"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"41.75","1":"41.75"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"42.00","1":"42.00"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"42.80","1":"42.80"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"44.30","1":"44.30"},{"s_date":"Dec 09, 14","0":"Dec 09, 14","s_close":"44.25","1":"44.25"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"43.26","1":"43.26"},{"s_date":"Dec 12, 14","0":"Dec 12, 14","s_close":"41.42","1":"41.42"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"41.37","1":"41.37"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"40.10","1":"40.10"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"40.07","1":"40.07"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"38.07","1":"38.07"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"39.05","1":"39.05"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"39.55","1":"39.55"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"38.75","1":"38.75"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"39.49","1":"39.49"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"39.49","1":"39.49"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"37.65","1":"37.65"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"38.50","1":"38.50"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"38.84","1":"38.84"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"39.93","1":"39.93"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"40.00","1":"40.00"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"38.13","1":"38.13"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"38.25","1":"38.25"},{"s_date":"Jan 13, 15","0":"Jan 13, 15","s_close":"38.13","1":"38.13"},{"s_date":"Jan 14, 15","0":"Jan 14, 15","s_close":"38.01","1":"38.01"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"38.89","1":"38.89"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"38.10","1":"38.10"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"39.00","1":"39.00"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"39.00","1":"39.00"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"39.00","1":"39.00"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"38.25","1":"38.25"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"39.84","1":"39.84"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"39.55","1":"39.55"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"40.00","1":"40.00"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"42.00","1":"42.00"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"44.10","1":"44.10"},{"s_date":"Jan 30, 15","0":"Jan 30, 15","s_close":"44.75","1":"44.75"},{"s_date":"Feb 02, 15","0":"Feb 02, 15","s_close":"44.69","1":"44.69"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"43.00","1":"43.00"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"40.94","1":"40.94"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"42.00","1":"42.00"},{"s_date":"Feb 09, 15","0":"Feb 09, 15","s_close":"42.00","1":"42.00"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"43.17","1":"43.17"},{"s_date":"Feb 11, 15","0":"Feb 11, 15","s_close":"45.00","1":"45.00"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"45.20","1":"45.20"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"45.45","1":"45.45"},{"s_date":"Feb 16, 15","0":"Feb 16, 15","s_close":"45.50","1":"45.50"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"43.23","1":"43.23"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"42.25","1":"42.25"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"42.00","1":"42.00"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"43.86","1":"43.86"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"45.40","1":"45.40"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"45.17","1":"45.17"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"44.75","1":"44.75"},{"s_date":"Feb 26, 15","0":"Feb 26, 15","s_close":"44.25","1":"44.25"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"44.25","1":"44.25"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"42.05","1":"42.05"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"42.00","1":"42.00"},{"s_date":"Mar 05, 15","0":"Mar 05, 15","s_close":"41.70","1":"41.70"},{"s_date":"Mar 09, 15","0":"Mar 09, 15","s_close":"42.90","1":"42.90"},{"s_date":"Mar 10, 15","0":"Mar 10, 15","s_close":"42.90","1":"42.90"},{"s_date":"Mar 11, 15","0":"Mar 11, 15","s_close":"42.00","1":"42.00"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"42.50","1":"42.50"},{"s_date":"Mar 13, 15","0":"Mar 13, 15","s_close":"43.00","1":"43.00"},{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"45.15","1":"45.15"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"46.00","1":"46.00"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"44.28","1":"44.28"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"44.99","1":"44.99"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"46.49","1":"46.49"},{"s_date":"Mar 24, 15","0":"Mar 24, 15","s_close":"46.46","1":"46.46"},{"s_date":"Mar 25, 15","0":"Mar 25, 15","s_close":"46.50","1":"46.50"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"45.00","1":"45.00"},{"s_date":"Mar 27, 15","0":"Mar 27, 15","s_close":"44.23","1":"44.23"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"42.10","1":"42.10"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"43.96","1":"43.96"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"45.00","1":"45.00"},{"s_date":"Apr 02, 15","0":"Apr 02, 15","s_close":"45.90","1":"45.90"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"46.45","1":"46.45"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"46.95","1":"46.95"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"47.80","1":"47.80"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"48.90","1":"48.90"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"51.00","1":"51.00"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"53.00","1":"53.00"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"53.00","1":"53.00"},{"s_date":"Apr 15, 15","0":"Apr 15, 15","s_close":"53.00","1":"53.00"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"55.65","1":"55.65"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"58.39","1":"58.39"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"57.89","1":"57.89"},{"s_date":"Apr 21, 15","0":"Apr 21, 15","s_close":"59.00","1":"59.00"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"59.00","1":"59.00"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"58.75","1":"58.75"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"55.93","1":"55.93"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"54.35","1":"54.35"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"52.60","1":"52.60"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"53.05","1":"53.05"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"53.10","1":"53.10"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"52.50","1":"52.50"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"51.00","1":"51.00"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"50.50","1":"50.50"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"50.00","1":"50.00"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"50.55","1":"50.55"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"50.55","1":"50.55"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"49.50","1":"49.50"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"48.51","1":"48.51"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"50.00","1":"50.00"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"50.05","1":"50.05"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"52.55","1":"52.55"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"54.44","1":"54.44"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"54.00","1":"54.00"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"51.51","1":"51.51"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"54.08","1":"54.08"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"52.10","1":"52.10"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"54.70","1":"54.70"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"55.04","1":"55.04"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"57.79","1":"57.79"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"59.00","1":"59.00"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"61.95","1":"61.95"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"63.00","1":"63.00"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"62.50","1":"62.50"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"60.10","1":"60.10"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"60.00","1":"60.00"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"62.02","1":"62.02"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"64.00","1":"64.00"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"67.16","1":"67.16"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"70.51","1":"70.51"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"71.34","1":"71.34"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"70.00","1":"70.00"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"69.26","1":"69.26"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"70.00","1":"70.00"},{"s_date":"Jun 26, 15","0":"Jun 26, 15","s_close":"70.30","1":"70.30"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"71.70","1":"71.70"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"73.00","1":"73.00"},{"s_date":"Jul 01, 15","0":"Jul 01, 15","s_close":"75.00","1":"75.00"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"77.25","1":"77.25"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"73.70","1":"73.70"},{"s_date":"Jul 06, 15","0":"Jul 06, 15","s_close":"72.15","1":"72.15"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"72.00","1":"72.00"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"72.50","1":"72.50"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"72.62","1":"72.62"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"72.00","1":"72.00"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"73.99","1":"73.99"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"71.30","1":"71.30"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"72.00","1":"72.00"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"72.50","1":"72.50"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"70.50","1":"70.50"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"70.50","1":"70.50"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"74.02","1":"74.02"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"77.60","1":"77.60"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"76.50","1":"76.50"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"75.20","1":"75.20"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"76.97","1":"76.97"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"78.15","1":"78.15"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"79.00","1":"79.00"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"79.30","1":"79.30"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"82.77","1":"82.77"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"84.04","1":"84.04"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"85.56","1":"85.56"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"87.91","1":"87.91"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"89.00","1":"89.00"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"85.50","1":"85.50"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"84.29","1":"84.29"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"84.40","1":"84.40"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"87.00","1":"87.00"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"86.00","1":"86.00"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"81.70","1":"81.70"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"77.85","1":"77.85"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"80.50","1":"80.50"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"81.50","1":"81.50"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"80.50","1":"80.50"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"80.05","1":"80.05"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"79.10","1":"79.10"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"82.14","1":"82.14"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"83.25","1":"83.25"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"82.25","1":"82.25"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"80.44","1":"80.44"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"80.20","1":"80.20"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"80.95","1":"80.95"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"82.95","1":"82.95"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"82.13","1":"82.13"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"80.00","1":"80.00"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"80.00","1":"80.00"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"79.50","1":"79.50"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"80.00","1":"80.00"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"79.78","1":"79.78"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"79.92","1":"79.92"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"79.90","1":"79.90"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"80.00","1":"80.00"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"78.00","1":"78.00"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"78.00","1":"78.00"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"76.76","1":"76.76"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"72.93","1":"72.93"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"72.00","1":"72.00"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"72.00","1":"72.00"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"73.17","1":"73.17"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"72.50","1":"72.50"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"72.50","1":"72.50"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"73.99","1":"73.99"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"73.95","1":"73.95"},{"s_date":"Nov 05, 15","0":"Nov 05, 15","s_close":"72.75","1":"72.75"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"73.45","1":"73.45"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"73.45","1":"73.45"},{"s_date":"Nov 10, 15","0":"Nov 10, 15","s_close":"71.49","1":"71.49"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"69.00","1":"69.00"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"72.40","1":"72.40"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"74.85","1":"74.85"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"72.26","1":"72.26"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"70.00","1":"70.00"},{"s_date":"Nov 27, 15","0":"Nov 27, 15","s_close":"67.00","1":"67.00"},{"s_date":"Nov 30, 15","0":"Nov 30, 15","s_close":"69.00","1":"69.00"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"69.00","1":"69.00"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"66.00","1":"66.00"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"69.30","1":"69.30"},{"s_date":"Dec 08, 15","0":"Dec 08, 15","s_close":"72.76","1":"72.76"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"76.39","1":"76.39"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"80.20","1":"80.20"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"83.80","1":"83.80"},{"s_date":"Dec 14, 15","0":"Dec 14, 15","s_close":"81.50","1":"81.50"},{"s_date":"Dec 15, 15","0":"Dec 15, 15","s_close":"82.00","1":"82.00"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"80.00","1":"80.00"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"81.19","1":"81.19"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"77.14","1":"77.14"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"73.33","1":"73.33"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"76.39","1":"76.39"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"77.40","1":"77.40"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"77.00","1":"77.00"},{"s_date":"Dec 29, 15","0":"Dec 29, 15","s_close":"76.26","1":"76.26"},{"s_date":"Dec 30, 15","0":"Dec 30, 15","s_close":"78.50","1":"78.50"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"77.64","1":"77.64"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"76.80","1":"76.80"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"77.50","1":"77.50"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"80.63","1":"80.63"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"79.90","1":"79.90"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"83.89","1":"83.89"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"88.08","1":"88.08"},{"s_date":"Jan 11, 16","0":"Jan 11, 16","s_close":"89.31","1":"89.31"},{"s_date":"Jan 12, 16","0":"Jan 12, 16","s_close":"87.50","1":"87.50"},{"s_date":"Jan 13, 16","0":"Jan 13, 16","s_close":"91.87","1":"91.87"},{"s_date":"Jan 14, 16","0":"Jan 14, 16","s_close":"95.20","1":"95.20"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"93.44","1":"93.44"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"89.95","1":"89.95"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"91.00","1":"91.00"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"82.22","1":"82.22"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"82.00","1":"82.00"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"86.00","1":"86.00"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"90.30","1":"90.30"},{"s_date":"Jan 26, 16","0":"Jan 26, 16","s_close":"93.28","1":"93.28"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"97.94","1":"97.94"},{"s_date":"Jan 28, 16","0":"Jan 28, 16","s_close":"102.83","1":"102.83"},{"s_date":"Jan 29, 16","0":"Jan 29, 16","s_close":"105.43","1":"105.43"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"110.70","1":"110.70"},{"s_date":"Feb 02, 16","0":"Feb 02, 16","s_close":"110.41","1":"110.41"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"112.81","1":"112.81"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"112.24","1":"112.24"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"112.10","1":"112.10"},{"s_date":"Feb 09, 16","0":"Feb 09, 16","s_close":"111.12","1":"111.12"},{"s_date":"Feb 10, 16","0":"Feb 10, 16","s_close":"113.17","1":"113.17"},{"s_date":"Feb 11, 16","0":"Feb 11, 16","s_close":"108.42","1":"108.42"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"105.27","1":"105.27"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"105.67","1":"105.67"},{"s_date":"Feb 16, 16","0":"Feb 16, 16","s_close":"104.48","1":"104.48"},{"s_date":"Feb 17, 16","0":"Feb 17, 16","s_close":"99.26","1":"99.26"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"94.31","1":"94.31"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"89.60","1":"89.60"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"87.52","1":"87.52"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"89.00","1":"89.00"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"90.00","1":"90.00"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"94.50","1":"94.50"},{"s_date":"Feb 26, 16","0":"Feb 26, 16","s_close":"99.22","1":"99.22"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"104.18","1":"104.18"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"104.82","1":"104.82"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"107.98","1":"107.98"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"107.25","1":"107.25"},{"s_date":"Mar 04, 16","0":"Mar 04, 16","s_close":"111.29","1":"111.29"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"114.00","1":"114.00"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"113.99","1":"113.99"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"112.05","1":"112.05"},{"s_date":"Mar 10, 16","0":"Mar 10, 16","s_close":"109.00","1":"109.00"},{"s_date":"Mar 15, 16","0":"Mar 15, 16","s_close":"110.00","1":"110.00"},{"s_date":"Mar 16, 16","0":"Mar 16, 16","s_close":"104.50","1":"104.50"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"102.25","1":"102.25"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"100.25","1":"100.25"},{"s_date":"Mar 21, 16","0":"Mar 21, 16","s_close":"100.00","1":"100.00"},{"s_date":"Mar 24, 16","0":"Mar 24, 16","s_close":"105.00","1":"105.00"},{"s_date":"Mar 25, 16","0":"Mar 25, 16","s_close":"104.00","1":"104.00"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"108.99","1":"108.99"},{"s_date":"Mar 29, 16","0":"Mar 29, 16","s_close":"105.00","1":"105.00"},{"s_date":"Mar 30, 16","0":"Mar 30, 16","s_close":"103.03","1":"103.03"},{"s_date":"Mar 31, 16","0":"Mar 31, 16","s_close":"102.02","1":"102.02"},{"s_date":"Apr 01, 16","0":"Apr 01, 16","s_close":"101.00","1":"101.00"},{"s_date":"Apr 04, 16","0":"Apr 04, 16","s_close":"99.18","1":"99.18"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"98.00","1":"98.00"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"100.05","1":"100.05"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"99.00","1":"99.00"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"98.00","1":"98.00"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"97.00","1":"97.00"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"97.00","1":"97.00"},{"s_date":"Apr 14, 16","0":"Apr 14, 16","s_close":"95.00","1":"95.00"},{"s_date":"Apr 15, 16","0":"Apr 15, 16","s_close":"94.00","1":"94.00"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"95.10","1":"95.10"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"98.59","1":"98.59"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"96.62","1":"96.62"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"95.00","1":"95.00"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"97.25","1":"97.25"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"102.11","1":"102.11"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"105.50","1":"105.50"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"103.75","1":"103.75"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"105.00","1":"105.00"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"103.00","1":"103.00"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"107.98","1":"107.98"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"108.00","1":"108.00"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"106.00","1":"106.00"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"105.50","1":"105.50"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"107.15","1":"107.15"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"106.00","1":"106.00"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"106.50","1":"106.50"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"107.90","1":"107.90"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"108.45","1":"108.45"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"108.75","1":"108.75"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"108.23","1":"108.23"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"110.00","1":"110.00"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"110.00","1":"110.00"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"108.00","1":"108.00"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"109.80","1":"109.80"},{"s_date":"May 25, 16","0":"May 25, 16","s_close":"107.00","1":"107.00"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"105.62","1":"105.62"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"106.49","1":"106.49"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"102.00","1":"102.00"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"101.50","1":"101.50"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"105.03","1":"105.03"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"110.00","1":"110.00"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"111.00","1":"111.00"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"112.00","1":"112.00"},{"s_date":"Jun 07, 16","0":"Jun 07, 16","s_close":"107.10","1":"107.10"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"106.53","1":"106.53"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"107.00","1":"107.00"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"101.65","1":"101.65"},{"s_date":"Jun 13, 16","0":"Jun 13, 16","s_close":"100.05","1":"100.05"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"103.33","1":"103.33"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"103.50","1":"103.50"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"104.80","1":"104.80"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"104.65","1":"104.65"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"100.75","1":"100.75"},{"s_date":"Jun 21, 16","0":"Jun 21, 16","s_close":"102.50","1":"102.50"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"104.95","1":"104.95"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"103.99","1":"103.99"},{"s_date":"Jun 24, 16","0":"Jun 24, 16","s_close":"102.40","1":"102.40"},{"s_date":"Jun 27, 16","0":"Jun 27, 16","s_close":"102.00","1":"102.00"},{"s_date":"Jun 28, 16","0":"Jun 28, 16","s_close":"102.00","1":"102.00"},{"s_date":"Jun 29, 16","0":"Jun 29, 16","s_close":"106.50","1":"106.50"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"108.00","1":"108.00"},{"s_date":"Jul 04, 16","0":"Jul 04, 16","s_close":"105.89","1":"105.89"},{"s_date":"Jul 11, 16","0":"Jul 11, 16","s_close":"109.75","1":"109.75"},{"s_date":"Jul 12, 16","0":"Jul 12, 16","s_close":"115.00","1":"115.00"},{"s_date":"Jul 13, 16","0":"Jul 13, 16","s_close":"116.15","1":"116.15"},{"s_date":"Jul 14, 16","0":"Jul 14, 16","s_close":"116.00","1":"116.00"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"117.00","1":"117.00"},{"s_date":"Jul 18, 16","0":"Jul 18, 16","s_close":"114.05","1":"114.05"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"116.50","1":"116.50"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"115.18","1":"115.18"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"117.15","1":"117.15"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"123.00","1":"123.00"},{"s_date":"Jul 25, 16","0":"Jul 25, 16","s_close":"128.40","1":"128.40"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"128.99","1":"128.99"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"124.37","1":"124.37"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"122.92","1":"122.92"},{"s_date":"Jul 29, 16","0":"Jul 29, 16","s_close":"128.62","1":"128.62"},{"s_date":"Aug 01, 16","0":"Aug 01, 16","s_close":"135.05","1":"135.05"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"139.73","1":"139.73"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"134.44","1":"134.44"},{"s_date":"Aug 04, 16","0":"Aug 04, 16","s_close":"133.53","1":"133.53"},{"s_date":"Aug 05, 16","0":"Aug 05, 16","s_close":"129.44","1":"129.44"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"126.99","1":"126.99"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"127.10","1":"127.10"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"129.50","1":"129.50"},{"s_date":"Aug 11, 16","0":"Aug 11, 16","s_close":"128.61","1":"128.61"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"130.02","1":"130.02"},{"s_date":"Aug 16, 16","0":"Aug 16, 16","s_close":"131.00","1":"131.00"},{"s_date":"Aug 17, 16","0":"Aug 17, 16","s_close":"130.02","1":"130.02"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"128.02","1":"128.02"},{"s_date":"Aug 19, 16","0":"Aug 19, 16","s_close":"126.96","1":"126.96"},{"s_date":"Aug 22, 16","0":"Aug 22, 16","s_close":"126.96","1":"126.96"},{"s_date":"Aug 23, 16","0":"Aug 23, 16","s_close":"123.08","1":"123.08"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"123.08","1":"123.08"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"125.00","1":"125.00"},{"s_date":"Aug 26, 16","0":"Aug 26, 16","s_close":"125.00","1":"125.00"},{"s_date":"Aug 29, 16","0":"Aug 29, 16","s_close":"127.25","1":"127.25"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"127.50","1":"127.50"},{"s_date":"Aug 31, 16","0":"Aug 31, 16","s_close":"127.50","1":"127.50"},{"s_date":"Sep 01, 16","0":"Sep 01, 16","s_close":"126.00","1":"126.00"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"125.38","1":"125.38"},{"s_date":"Sep 05, 16","0":"Sep 05, 16","s_close":"125.04","1":"125.04"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"124.97","1":"124.97"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"124.55","1":"124.55"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"124.50","1":"124.50"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"130.00","1":"130.00"},{"s_date":"Sep 15, 16","0":"Sep 15, 16","s_close":"127.51","1":"127.51"},{"s_date":"Sep 16, 16","0":"Sep 16, 16","s_close":"133.88","1":"133.88"},{"s_date":"Sep 19, 16","0":"Sep 19, 16","s_close":"140.57","1":"140.57"},{"s_date":"Sep 20, 16","0":"Sep 20, 16","s_close":"146.17","1":"146.17"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"139.48","1":"139.48"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"142.07","1":"142.07"},{"s_date":"Sep 23, 16","0":"Sep 23, 16","s_close":"140.00","1":"140.00"},{"s_date":"Sep 26, 16","0":"Sep 26, 16","s_close":"144.75","1":"144.75"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"145.00","1":"145.00"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"149.90","1":"149.90"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"144.92","1":"144.92"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"144.11","1":"144.11"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"144.38","1":"144.38"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"151.59","1":"151.59"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"157.50","1":"157.50"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"157.67","1":"157.67"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"155.00","1":"155.00"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"155.81","1":"155.81"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"163.00","1":"163.00"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"162.25","1":"162.25"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"169.19","1":"169.19"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"161.28","1":"161.28"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"162.32","1":"162.32"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"159.00","1":"159.00"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"158.56","1":"158.56"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"150.65","1":"150.65"},{"s_date":"Oct 25, 16","0":"Oct 25, 16","s_close":"147.74","1":"147.74"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"154.29","1":"154.29"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"150.10","1":"150.10"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"149.90","1":"149.90"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"147.24","1":"147.24"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"154.27","1":"154.27"},{"s_date":"Nov 02, 16","0":"Nov 02, 16","s_close":"155.00","1":"155.00"},{"s_date":"Nov 03, 16","0":"Nov 03, 16","s_close":"152.45","1":"152.45"},{"s_date":"Nov 04, 16","0":"Nov 04, 16","s_close":"150.00","1":"150.00"},{"s_date":"Nov 07, 16","0":"Nov 07, 16","s_close":"152.79","1":"152.79"},{"s_date":"Nov 08, 16","0":"Nov 08, 16","s_close":"155.00","1":"155.00"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"153.85","1":"153.85"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"153.01","1":"153.01"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"154.00","1":"154.00"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"155.89","1":"155.89"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"156.84","1":"156.84"},{"s_date":"Nov 16, 16","0":"Nov 16, 16","s_close":"164.68","1":"164.68"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"162.63","1":"162.63"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"163.66","1":"163.66"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"164.00","1":"164.00"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"163.63","1":"163.63"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"161.43","1":"161.43"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"161.05","1":"161.05"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"160.99","1":"160.99"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"158.02","1":"158.02"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"155.20","1":"155.20"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"153.25","1":"153.25"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"153.79","1":"153.79"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"155.03","1":"155.03"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"158.38","1":"158.38"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"160.50","1":"160.50"},{"s_date":"Dec 07, 16","0":"Dec 07, 16","s_close":"159.87","1":"159.87"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"160.00","1":"160.00"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"160.00","1":"160.00"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"157.65","1":"157.65"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"155.96","1":"155.96"},{"s_date":"Dec 15, 16","0":"Dec 15, 16","s_close":"154.39","1":"154.39"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"152.48","1":"152.48"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"157.42","1":"157.42"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"158.96","1":"158.96"},{"s_date":"Dec 21, 16","0":"Dec 21, 16","s_close":"161.87","1":"161.87"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"169.96","1":"169.96"},{"s_date":"Dec 23, 16","0":"Dec 23, 16","s_close":"169.63","1":"169.63"},{"s_date":"Dec 26, 16","0":"Dec 26, 16","s_close":"178.11","1":"178.11"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"171.94","1":"171.94"},{"s_date":"Dec 28, 16","0":"Dec 28, 16","s_close":"173.29","1":"173.29"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"171.24","1":"171.24"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"164.76","1":"164.76"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"162.02","1":"162.02"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"161.00","1":"161.00"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"165.18","1":"165.18"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"164.09","1":"164.09"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"163.88","1":"163.88"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"159.58","1":"159.58"},{"s_date":"Jan 10, 17","0":"Jan 10, 17","s_close":"156.28","1":"156.28"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"160.75","1":"160.75"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"163.06","1":"163.06"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"166.81","1":"166.81"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"167.09","1":"167.09"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"165.97","1":"165.97"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"167.10","1":"167.10"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"171.01","1":"171.01"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"178.68","1":"178.68"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"176.17","1":"176.17"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"181.27","1":"181.27"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"179.66","1":"179.66"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"173.79","1":"173.79"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"179.17","1":"179.17"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"170.30","1":"170.30"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"165.09","1":"165.09"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"165.33","1":"165.33"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"165.74","1":"165.74"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"165.01","1":"165.01"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"165.05","1":"165.05"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"165.00","1":"165.00"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"165.30","1":"165.30"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"165.50","1":"165.50"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"165.00","1":"165.00"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"165.08","1":"165.08"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"162.62","1":"162.62"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"159.37","1":"159.37"},{"s_date":"Feb 16, 17","0":"Feb 16, 17","s_close":"159.33","1":"159.33"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"157.89","1":"157.89"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"151.67","1":"151.67"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"155.00","1":"155.00"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"154.07","1":"154.07"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"151.79","1":"151.79"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"151.80","1":"151.80"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"150.00","1":"150.00"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"148.03","1":"148.03"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"146.50","1":"146.50"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"150.08","1":"150.08"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"146.69","1":"146.69"},{"s_date":"Mar 07, 17","0":"Mar 07, 17","s_close":"144.78","1":"144.78"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"143.00","1":"143.00"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"144.79","1":"144.79"},{"s_date":"Mar 10, 17","0":"Mar 10, 17","s_close":"141.10","1":"141.10"},{"s_date":"Mar 13, 17","0":"Mar 13, 17","s_close":"139.50","1":"139.50"},{"s_date":"Mar 14, 17","0":"Mar 14, 17","s_close":"139.14","1":"139.14"},{"s_date":"Mar 15, 17","0":"Mar 15, 17","s_close":"141.95","1":"141.95"},{"s_date":"Mar 16, 17","0":"Mar 16, 17","s_close":"139.01","1":"139.01"},{"s_date":"Mar 17, 17","0":"Mar 17, 17","s_close":"135.00","1":"135.00"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"134.00","1":"134.00"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"140.70","1":"140.70"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"141.13","1":"141.13"},{"s_date":"Mar 24, 17","0":"Mar 24, 17","s_close":"143.00","1":"143.00"},{"s_date":"Mar 27, 17","0":"Mar 27, 17","s_close":"145.49","1":"145.49"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"147.82","1":"147.82"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"145.04","1":"145.04"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"140.56","1":"140.56"},{"s_date":"Mar 31, 17","0":"Mar 31, 17","s_close":"139.61","1":"139.61"},{"s_date":"Apr 03, 17","0":"Apr 03, 17","s_close":"136.25","1":"136.25"},{"s_date":"Apr 04, 17","0":"Apr 04, 17","s_close":"136.00","1":"136.00"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"136.38","1":"136.38"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"136.00","1":"136.00"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"136.00","1":"136.00"},{"s_date":"Apr 10, 17","0":"Apr 10, 17","s_close":"136.00","1":"136.00"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"135.00","1":"135.00"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"135.00","1":"135.00"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"135.95","1":"135.95"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"135.22","1":"135.22"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"131.25","1":"131.25"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"127.10","1":"127.10"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"128.99","1":"128.99"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"132.00","1":"132.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"129.00","1":"129.00"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"132.00","1":"132.00"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"129.00","1":"129.00"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"129.00","1":"129.00"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"129.99","1":"129.99"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"129.00","1":"129.00"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"124.81","1":"124.81"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"125.45","1":"125.45"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"125.00","1":"125.00"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"125.00","1":"125.00"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"125.35","1":"125.35"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"123.40","1":"123.40"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"122.40","1":"122.40"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"127.39","1":"127.39"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"132.43","1":"132.43"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"129.48","1":"129.48"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"129.27","1":"129.27"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"128.86","1":"128.86"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"124.24","1":"124.24"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"126.05","1":"126.05"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"130.66","1":"130.66"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"131.11","1":"131.11"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"125.53","1":"125.53"},{"s_date":"May 25, 17","0":"May 25, 17","s_close":"124.75","1":"124.75"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"118.52","1":"118.52"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"112.60","1":"112.60"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"106.97","1":"106.97"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"101.63","1":"101.63"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"96.68","1":"96.68"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"94.92","1":"94.92"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"98.10","1":"98.10"},{"s_date":"Jun 06, 17","0":"Jun 06, 17","s_close":"96.30","1":"96.30"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"97.77","1":"97.77"},{"s_date":"Jun 08, 17","0":"Jun 08, 17","s_close":"94.17","1":"94.17"},{"s_date":"Jun 09, 17","0":"Jun 09, 17","s_close":"91.07","1":"91.07"},{"s_date":"Jun 12, 17","0":"Jun 12, 17","s_close":"87.20","1":"87.20"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"88.43","1":"88.43"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"86.01","1":"86.01"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"88.65","1":"88.65"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"86.65","1":"86.65"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"84.04","1":"84.04"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"79.92","1":"79.92"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"78.80","1":"78.80"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"80.53","1":"80.53"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"78.03","1":"78.03"},{"s_date":"Jun 30, 17","0":"Jun 30, 17","s_close":"80.26","1":"80.26"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"76.25","1":"76.25"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"77.00","1":"77.00"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"78.11","1":"78.11"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"78.90","1":"78.90"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"76.22","1":"76.22"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"77.50","1":"77.50"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"73.63","1":"73.63"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"74.88","1":"74.88"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"75.00","1":"75.00"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"76.00","1":"76.00"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"79.78","1":"79.78"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"80.80","1":"80.80"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"80.58","1":"80.58"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"80.85","1":"80.85"},{"s_date":"Jul 24, 17","0":"Jul 24, 17","s_close":"78.27","1":"78.27"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"79.00","1":"79.00"},{"s_date":"Jul 26, 17","0":"Jul 26, 17","s_close":"76.28","1":"76.28"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"72.47","1":"72.47"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"68.85","1":"68.85"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"68.85","1":"68.85"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"67.10","1":"67.10"},{"s_date":"Aug 02, 17","0":"Aug 02, 17","s_close":"70.40","1":"70.40"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"70.50","1":"70.50"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"71.00","1":"71.00"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"70.50","1":"70.50"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"69.00","1":"69.00"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"69.00","1":"69.00"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"69.00","1":"69.00"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"67.50","1":"67.50"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"66.00","1":"66.00"},{"s_date":"Aug 16, 17","0":"Aug 16, 17","s_close":"69.30","1":"69.30"},{"s_date":"Aug 17, 17","0":"Aug 17, 17","s_close":"67.01","1":"67.01"},{"s_date":"Aug 18, 17","0":"Aug 18, 17","s_close":"69.00","1":"69.00"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"65.71","1":"65.71"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"63.98","1":"63.98"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"66.99","1":"66.99"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"70.00","1":"70.00"},{"s_date":"Aug 28, 17","0":"Aug 28, 17","s_close":"70.00","1":"70.00"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"68.25","1":"68.25"},{"s_date":"Aug 30, 17","0":"Aug 30, 17","s_close":"70.88","1":"70.88"},{"s_date":"Aug 31, 17","0":"Aug 31, 17","s_close":"71.90","1":"71.90"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"69.00","1":"69.00"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"69.00","1":"69.00"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"72.45","1":"72.45"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"72.00","1":"72.00"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"71.69","1":"71.69"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"75.27","1":"75.27"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"77.00","1":"77.00"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"78.00","1":"78.00"},{"s_date":"Sep 26, 17","0":"Sep 26, 17","s_close":"76.00","1":"76.00"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"79.07","1":"79.07"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"75.12","1":"75.12"},{"s_date":"Oct 03, 17","0":"Oct 03, 17","s_close":"71.37","1":"71.37"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"67.81","1":"67.81"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"67.50","1":"67.50"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"69.53","1":"69.53"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"70.00","1":"70.00"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"67.00","1":"67.00"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"67.76","1":"67.76"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"66.67","1":"66.67"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"67.95","1":"67.95"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"66.00","1":"66.00"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"67.75","1":"67.75"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"67.04","1":"67.04"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"66.33","1":"66.33"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"63.40","1":"63.40"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"66.50","1":"66.50"},{"s_date":"Nov 03, 17","0":"Nov 03, 17","s_close":"68.00","1":"68.00"},{"s_date":"Nov 06, 17","0":"Nov 06, 17","s_close":"65.00","1":"65.00"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"63.50","1":"63.50"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"64.80","1":"64.80"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"66.50","1":"66.50"},{"s_date":"Nov 14, 17","0":"Nov 14, 17","s_close":"63.69","1":"63.69"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"61.00","1":"61.00"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"62.00","1":"62.00"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"62.00","1":"62.00"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"62.00","1":"62.00"},{"s_date":"Nov 21, 17","0":"Nov 21, 17","s_close":"62.00","1":"62.00"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"64.00","1":"64.00"},{"s_date":"Nov 23, 17","0":"Nov 23, 17","s_close":"65.50","1":"65.50"},{"s_date":"Nov 24, 17","0":"Nov 24, 17","s_close":"63.00","1":"63.00"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"64.99","1":"64.99"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"65.00","1":"65.00"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"68.00","1":"68.00"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"67.00","1":"67.00"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"70.35","1":"70.35"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"73.86","1":"73.86"},{"s_date":"Dec 07, 17","0":"Dec 07, 17","s_close":"75.00","1":"75.00"},{"s_date":"Dec 08, 17","0":"Dec 08, 17","s_close":"78.75","1":"78.75"},{"s_date":"Dec 11, 17","0":"Dec 11, 17","s_close":"78.10","1":"78.10"},{"s_date":"Dec 12, 17","0":"Dec 12, 17","s_close":"74.20","1":"74.20"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"70.75","1":"70.75"},{"s_date":"Dec 15, 17","0":"Dec 15, 17","s_close":"67.22","1":"67.22"},{"s_date":"Dec 20, 17","0":"Dec 20, 17","s_close":"63.86","1":"63.86"},{"s_date":"Dec 22, 17","0":"Dec 22, 17","s_close":"64.00","1":"64.00"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"65.00","1":"65.00"},{"s_date":"Dec 28, 17","0":"Dec 28, 17","s_close":"65.00","1":"65.00"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"65.00","1":"65.00"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"65.00","1":"65.00"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"66.95","1":"66.95"},{"s_date":"Jan 03, 18","0":"Jan 03, 18","s_close":"65.00","1":"65.00"},{"s_date":"Jan 04, 18","0":"Jan 04, 18","s_close":"62.00","1":"62.00"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"60.30","1":"60.30"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"63.31","1":"63.31"},{"s_date":"Jan 10, 18","0":"Jan 10, 18","s_close":"66.47","1":"66.47"},{"s_date":"Jan 11, 18","0":"Jan 11, 18","s_close":"69.79","1":"69.79"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"69.89","1":"69.89"},{"s_date":"Jan 15, 18","0":"Jan 15, 18","s_close":"69.00","1":"69.00"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"65.55","1":"65.55"},{"s_date":"Jan 19, 18","0":"Jan 19, 18","s_close":"65.00","1":"65.00"},{"s_date":"Jan 22, 18","0":"Jan 22, 18","s_close":"67.75","1":"67.75"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"66.01","1":"66.01"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"69.31","1":"69.31"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"70.00","1":"70.00"},{"s_date":"Jan 26, 18","0":"Jan 26, 18","s_close":"71.00","1":"71.00"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"71.15","1":"71.15"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"67.62","1":"67.62"},{"s_date":"Jan 31, 18","0":"Jan 31, 18","s_close":"69.65","1":"69.65"},{"s_date":"Feb 01, 18","0":"Feb 01, 18","s_close":"72.00","1":"72.00"},{"s_date":"Feb 06, 18","0":"Feb 06, 18","s_close":"68.50","1":"68.50"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"69.66","1":"69.66"},{"s_date":"Feb 09, 18","0":"Feb 09, 18","s_close":"70.00","1":"70.00"},{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"73.36","1":"73.36"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"74.50","1":"74.50"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"78.22","1":"78.22"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"80.54","1":"80.54"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"82.34","1":"82.34"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"81.40","1":"81.40"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"80.25","1":"80.25"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"82.05","1":"82.05"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"81.00","1":"81.00"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"81.36","1":"81.36"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"81.40","1":"81.40"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"82.98","1":"82.98"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"82.00","1":"82.00"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"85.67","1":"85.67"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"82.05","1":"82.05"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"82.00","1":"82.00"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"80.48","1":"80.48"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"78.30","1":"78.30"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"80.00","1":"80.00"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"80.00","1":"80.00"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"82.00","1":"82.00"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"82.00","1":"82.00"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"83.78","1":"83.78"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"87.96","1":"87.96"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"91.00","1":"91.00"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"92.00","1":"92.00"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"92.00","1":"92.00"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"91.50","1":"91.50"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"89.70","1":"89.70"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"89.59","1":"89.59"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"85.70","1":"85.70"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"83.00","1":"83.00"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"83.00","1":"83.00"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"84.00","1":"84.00"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"86.90","1":"86.90"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"83.25","1":"83.25"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"85.80","1":"85.80"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"83.27","1":"83.27"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"83.00","1":"83.00"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"82.00","1":"82.00"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"82.00","1":"82.00"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"84.99","1":"84.99"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"81.99","1":"81.99"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"78.00","1":"78.00"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"78.00","1":"78.00"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"79.00","1":"79.00"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"82.95","1":"82.95"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"87.09","1":"87.09"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"91.44","1":"91.44"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"92.00","1":"92.00"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"87.53","1":"87.53"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"86.23","1":"86.23"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"88.00","1":"88.00"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"87.00","1":"87.00"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"90.33","1":"90.33"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"87.60","1":"87.60"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"88.00","1":"88.00"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"91.45","1":"91.45"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"86.88","1":"86.88"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"82.71","1":"82.71"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"83.00","1":"83.00"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"85.99","1":"85.99"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"83.10","1":"83.10"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"83.10","1":"83.10"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"82.10","1":"82.10"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"80.10","1":"80.10"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"78.10","1":"78.10"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"75.10","1":"75.10"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"78.31","1":"78.31"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"81.96","1":"81.96"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"83.99","1":"83.99"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"79.82","1":"79.82"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"82.89","1":"82.89"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"81.00","1":"81.00"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"80.50","1":"80.50"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"80.00","1":"80.00"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"79.50","1":"79.50"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"79.50","1":"79.50"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"78.75","1":"78.75"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"76.04","1":"76.04"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"76.00","1":"76.00"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"78.80","1":"78.80"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"74.86","1":"74.86"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"76.00","1":"76.00"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"76.00","1":"76.00"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"72.24","1":"72.24"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"74.00","1":"74.00"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"75.00","1":"75.00"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"75.98","1":"75.98"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"75.00","1":"75.00"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"75.00","1":"75.00"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"75.00","1":"75.00"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"75.01","1":"75.01"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"75.00","1":"75.00"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"75.00","1":"75.00"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"72.51","1":"72.51"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"74.00","1":"74.00"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"70.05","1":"70.05"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"70.00","1":"70.00"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"66.50","1":"66.50"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"67.50","1":"67.50"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"65.75","1":"65.75"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"65.53","1":"65.53"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"68.00","1":"68.00"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"68.00","1":"68.00"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"67.40","1":"67.40"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"70.08","1":"70.08"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"70.50","1":"70.50"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"70.50","1":"70.50"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"68.50","1":"68.50"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"69.50","1":"69.50"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"67.50","1":"67.50"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"69.50","1":"69.50"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"68.25","1":"68.25"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"69.05","1":"69.05"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"71.00","1":"71.00"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"70.00","1":"70.00"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"68.41","1":"68.41"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"68.00","1":"68.00"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"71.40","1":"71.40"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"74.97","1":"74.97"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"78.71","1":"78.71"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"82.64","1":"82.64"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"78.51","1":"78.51"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"74.68","1":"74.68"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"74.00","1":"74.00"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"72.00","1":"72.00"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"72.50","1":"72.50"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"76.12","1":"76.12"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"79.46","1":"79.46"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"81.89","1":"81.89"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"82.95","1":"82.95"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"79.34","1":"79.34"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"80.00","1":"80.00"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"80.20","1":"80.20"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"78.00","1":"78.00"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"74.10","1":"74.10"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"75.11","1":"75.11"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"76.99","1":"76.99"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"79.70","1":"79.70"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"79.00","1":"79.00"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"73.99","1":"73.99"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"72.00","1":"72.00"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"73.50","1":"73.50"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"76.90","1":"76.90"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"75.48","1":"75.48"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"73.50","1":"73.50"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"73.30","1":"73.30"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"71.10","1":"71.10"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"67.55","1":"67.55"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"69.00","1":"69.00"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"66.56","1":"66.56"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"68.03","1":"68.03"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"65.24","1":"65.24"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"65.01","1":"65.01"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"64.10","1":"64.10"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"64.00","1":"64.00"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"64.00","1":"64.00"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"64.00","1":"64.00"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"61.51","1":"61.51"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"62.00","1":"62.00"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"60.50","1":"60.50"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"58.60","1":"58.60"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"58.50","1":"58.50"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"57.50","1":"57.50"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"58.00","1":"58.00"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"59.00","1":"59.00"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"60.10","1":"60.10"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"60.30","1":"60.30"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"60.95","1":"60.95"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"61.00","1":"61.00"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"60.00","1":"60.00"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"60.00","1":"60.00"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"59.00","1":"59.00"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"60.00","1":"60.00"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"57.25","1":"57.25"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"56.50","1":"56.50"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"56.50","1":"56.50"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"56.50","1":"56.50"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"55.00","1":"55.00"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"53.00","1":"53.00"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"53.01","1":"53.01"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"53.01","1":"53.01"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"53.10","1":"53.10"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"53.00","1":"53.00"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"53.00","1":"53.00"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"54.00","1":"54.00"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"54.00","1":"54.00"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"52.00","1":"52.00"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"52.25","1":"52.25"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"51.00","1":"51.00"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"48.50","1":"48.50"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"50.91","1":"50.91"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"49.00","1":"49.00"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"46.80","1":"46.80"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"47.45","1":"47.45"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"45.41","1":"45.41"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"43.14","1":"43.14"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"41.25","1":"41.25"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"41.99","1":"41.99"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"42.50","1":"42.50"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"41.01","1":"41.01"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"40.60","1":"40.60"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"40.60","1":"40.60"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"40.50","1":"40.50"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"38.50","1":"38.50"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"37.00","1":"37.00"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"35.15","1":"35.15"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"35.05","1":"35.05"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"34.00","1":"34.00"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"32.30","1":"32.30"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"31.50","1":"31.50"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"32.50","1":"32.50"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"34.12","1":"34.12"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"33.80","1":"33.80"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"35.00","1":"35.00"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"33.35","1":"33.35"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"32.01","1":"32.01"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"33.61","1":"33.61"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"35.29","1":"35.29"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"34.50","1":"34.50"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"36.20","1":"36.20"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"36.00","1":"36.00"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"37.00","1":"37.00"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"36.50","1":"36.50"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"35.10","1":"35.10"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"35.50","1":"35.50"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"37.00","1":"37.00"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"38.50","1":"38.50"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"39.90","1":"39.90"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"38.82","1":"38.82"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"40.00","1":"40.00"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"40.00","1":"40.00"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"38.94","1":"38.94"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"40.88","1":"40.88"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"42.92","1":"42.92"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"45.06","1":"45.06"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"47.13","1":"47.13"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"47.89","1":"47.89"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"50.00","1":"50.00"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"47.63","1":"47.63"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"49.00","1":"49.00"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"49.00","1":"49.00"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"50.50","1":"50.50"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"52.50","1":"52.50"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"50.50","1":"50.50"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"52.00","1":"52.00"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"51.69","1":"51.69"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"52.50","1":"52.50"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"52.66","1":"52.66"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"53.00","1":"53.00"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"53.45","1":"53.45"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"53.88","1":"53.88"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"54.63","1":"54.63"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"55.00","1":"55.00"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"55.05","1":"55.05"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"56.50","1":"56.50"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"58.00","1":"58.00"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"60.00","1":"60.00"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"62.50","1":"62.50"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"65.62","1":"65.62"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"68.90","1":"68.90"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"72.34","1":"72.34"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"75.95","1":"75.95"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"79.74","1":"79.74"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"83.72","1":"83.72"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"85.99","1":"85.99"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"85.75","1":"85.75"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"83.50","1":"83.50"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"81.00","1":"81.00"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"80.96","1":"80.96"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"78.00","1":"78.00"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"74.30","1":"74.30"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"74.05","1":"74.05"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"75.83","1":"75.83"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"75.91","1":"75.91"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"72.12","1":"72.12"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"71.40","1":"71.40"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"71.60","1":"71.60"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"68.02","1":"68.02"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"65.00","1":"65.00"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"63.50","1":"63.50"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"60.02","1":"60.02"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"57.25","1":"57.25"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"57.00","1":"57.00"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"54.20","1":"54.20"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"57.00","1":"57.00"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"55.00","1":"55.00"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"55.00","1":"55.00"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"51.50","1":"51.50"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"51.50","1":"51.50"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"52.00","1":"52.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"55.64","1":"55.64"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"52.00","1":"52.00"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"52.00","1":"52.00"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"51.99","1":"51.99"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"50.00","1":"50.00"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"50.00","1":"50.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"50.00","1":"50.00"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"50.00","1":"50.00"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"50.00","1":"50.00"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"46.51","1":"46.51"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"49.99","1":"49.99"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"47.01","1":"47.01"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"50.00","1":"50.00"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"53.74","1":"53.74"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"54.00","1":"54.00"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"55.99","1":"55.99"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"56.99","1":"56.99"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"52.72","1":"52.72"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"49.03","1":"49.03"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"48.99","1":"48.99"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"46.02","1":"46.02"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"46.83","1":"46.83"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"48.50","1":"48.50"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"45.10","1":"45.10"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"46.98","1":"46.98"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"43.46","1":"43.46"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"44.00","1":"44.00"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"41.75","1":"41.75"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"40.00","1":"40.00"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"40.00","1":"40.00"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"39.13","1":"39.13"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"39.92","1":"39.92"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"40.00","1":"40.00"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"39.33","1":"39.33"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"40.50","1":"40.50"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"41.05","1":"41.05"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"41.30","1":"41.30"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"40.00","1":"40.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"40.00","1":"40.00"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"39.72","1":"39.72"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"39.50","1":"39.50"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"39.50","1":"39.50"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"42.46","1":"42.46"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"45.64","1":"45.64"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"48.00","1":"48.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"47.99","1":"47.99"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"45.22","1":"45.22"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"47.90","1":"47.90"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"47.00","1":"47.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"46.50","1":"46.50"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"46.50","1":"46.50"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"44.00","1":"44.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"43.25","1":"43.25"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"46.49","1":"46.49"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"48.99","1":"48.99"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"48.00","1":"48.00"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"46.86","1":"46.86"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"46.45","1":"46.45"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"46.00","1":"46.00"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"46.18","1":"46.18"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"49.64","1":"49.64"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"53.36","1":"53.36"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"53.36","1":"53.36"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"52.00","1":"52.00"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"51.75","1":"51.75"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"50.00","1":"50.00"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"49.99","1":"49.99"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"49.90","1":"49.90"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"49.00","1":"49.00"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"50.50","1":"50.50"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"52.00","1":"52.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"51.50","1":"51.50"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"50.50","1":"50.50"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"51.00","1":"51.00"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"50.20","1":"50.20"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"52.00","1":"52.00"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"52.50","1":"52.50"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"50.12","1":"50.12"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"50.01","1":"50.01"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"52.65","1":"52.65"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"53.10","1":"53.10"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"52.20","1":"52.20"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"51.50","1":"51.50"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"52.50","1":"52.50"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"51.50","1":"51.50"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"48.50","1":"48.50"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"50.00","1":"50.00"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"46.27","1":"46.27"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"47.00","1":"47.00"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"47.00","1":"47.00"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"49.64","1":"49.64"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"46.16","1":"46.16"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"48.00","1":"48.00"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"47.00","1":"47.00"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"47.50","1":"47.50"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"48.49","1":"48.49"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"50.49","1":"50.49"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"50.99","1":"50.99"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"50.99","1":"50.99"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"47.29","1":"47.29"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"49.49","1":"49.49"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"49.48","1":"49.48"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"47.33","1":"47.33"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"50.73","1":"50.73"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"52.00","1":"52.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"52.17","1":"52.17"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"51.00","1":"51.00"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"49.00","1":"49.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"47.60","1":"47.60"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"47.00","1":"47.00"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"45.00","1":"45.00"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"45.00","1":"45.00"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"46.00","1":"46.00"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"47.00","1":"47.00"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"45.00","1":"45.00"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"45.30","1":"45.30"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"47.39","1":"47.39"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"47.06","1":"47.06"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"46.75","1":"46.75"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"46.50","1":"46.50"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"46.01","1":"46.01"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"47.99","1":"47.99"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"48.00","1":"48.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"48.17","1":"48.17"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"47.03","1":"47.03"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"45.50","1":"45.50"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"46.00","1":"46.00"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"44.14","1":"44.14"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"43.80","1":"43.80"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"43.18","1":"43.18"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"43.00","1":"43.00"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"44.00","1":"44.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"42.28","1":"42.28"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"42.00","1":"42.00"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"39.63","1":"39.63"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"42.43","1":"42.43"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"41.91","1":"41.91"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"41.00","1":"41.00"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"40.80","1":"40.80"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"41.00","1":"41.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"39.90","1":"39.90"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"42.83","1":"42.83"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"42.32","1":"42.32"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"41.78","1":"41.78"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"44.34","1":"44.34"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"43.00","1":"43.00"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"42.97","1":"42.97"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"42.00","1":"42.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"42.50","1":"42.50"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"43.40","1":"43.40"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"45.00","1":"45.00"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"44.00","1":"44.00"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"43.95","1":"43.95"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"42.50","1":"42.50"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"42.90","1":"42.90"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"42.00","1":"42.00"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"42.00","1":"42.00"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"42.00","1":"42.00"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"42.01","1":"42.01"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"42.45","1":"42.45"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"41.00","1":"41.00"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"41.00","1":"41.00"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"41.10","1":"41.10"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"41.00","1":"41.00"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"40.09","1":"40.09"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"39.60","1":"39.60"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"40.00","1":"40.00"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"40.00","1":"40.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"38.37","1":"38.37"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"39.25","1":"39.25"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"38.00","1":"38.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"38.50","1":"38.50"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"38.50","1":"38.50"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"38.25","1":"38.25"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"37.26","1":"37.26"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"37.60","1":"37.60"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"36.75","1":"36.75"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"36.15","1":"36.15"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"35.17","1":"35.17"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"34.83","1":"34.83"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"35.08","1":"35.08"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"36.25","1":"36.25"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"36.50","1":"36.50"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"37.00","1":"37.00"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"37.50","1":"37.50"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"37.00","1":"37.00"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"36.10","1":"36.10"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"35.00","1":"35.00"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"34.01","1":"34.01"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"33.01","1":"33.01"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"34.00","1":"34.00"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"35.00","1":"35.00"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"35.00","1":"35.00"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"34.40","1":"34.40"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"34.00","1":"34.00"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"35.00","1":"35.00"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"36.30","1":"36.30"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"37.85","1":"37.85"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"35.02","1":"35.02"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"36.49","1":"36.49"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"38.51","1":"38.51"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"39.00","1":"39.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"39.00","1":"39.00"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"39.00","1":"39.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"39.00","1":"39.00"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"37.76","1":"37.76"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"37.45","1":"37.45"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"37.30","1":"37.30"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"35.00","1":"35.00"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"35.00","1":"35.00"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"34.00","1":"34.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"34.50","1":"34.50"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"34.50","1":"34.50"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"34.50","1":"34.50"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"34.50","1":"34.50"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"34.15","1":"34.15"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"34.05","1":"34.05"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"34.26","1":"34.26"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"34.00","1":"34.00"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"34.50","1":"34.50"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"34.50","1":"34.50"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"34.13","1":"34.13"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"34.00","1":"34.00"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"34.00","1":"34.00"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"34.50","1":"34.50"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"34.00","1":"34.00"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"34.50","1":"34.50"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"34.45","1":"34.45"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"34.02","1":"34.02"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"32.50","1":"32.50"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"32.70","1":"32.70"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"32.50","1":"32.50"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"33.10","1":"33.10"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"34.00","1":"34.00"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"33.24","1":"33.24"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"34.10","1":"34.10"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"36.65","1":"36.65"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"37.00","1":"37.00"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"36.86","1":"36.86"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"37.10","1":"37.10"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"36.49","1":"36.49"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"37.50","1":"37.50"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"37.50","1":"37.50"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"37.99","1":"37.99"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"37.50","1":"37.50"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"36.71","1":"36.71"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"34.48","1":"34.48"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"33.40","1":"33.40"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"35.43","1":"35.43"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"37.24","1":"37.24"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"38.55","1":"38.55"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"38.40","1":"38.40"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"37.55","1":"37.55"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"37.02","1":"37.02"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"37.52","1":"37.52"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"36.16","1":"36.16"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"36.75","1":"36.75"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"36.00","1":"36.00"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"36.07","1":"36.07"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"37.82","1":"37.82"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"37.50","1":"37.50"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"38.39","1":"38.39"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"38.00","1":"38.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"40.85","1":"40.85"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"43.91","1":"43.91"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"47.20","1":"47.20"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"43.66","1":"43.66"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"40.39","1":"40.39"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"40.17","1":"40.17"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"41.24","1":"41.24"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"39.56","1":"39.56"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"40.35","1":"40.35"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"39.08","1":"39.08"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"38.45","1":"38.45"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"38.17","1":"38.17"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"40.25","1":"40.25"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"41.68","1":"41.68"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"40.00","1":"40.00"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"41.55","1":"41.55"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"42.65","1":"42.65"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"43.54","1":"43.54"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"44.08","1":"44.08"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"46.37","1":"46.37"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"49.84","1":"49.84"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"46.11","1":"46.11"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"42.67","1":"42.67"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"40.35","1":"40.35"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"40.90","1":"40.90"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"41.81","1":"41.81"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"39.99","1":"39.99"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"40.84","1":"40.84"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"39.32","1":"39.32"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"39.19","1":"39.19"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"38.81","1":"38.81"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"37.50","1":"37.50"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"39.00","1":"39.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"37.75","1":"37.75"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"38.00","1":"38.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"38.00","1":"38.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"38.99","1":"38.99"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"38.10","1":"38.10"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"39.80","1":"39.80"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"39.70","1":"39.70"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"41.50","1":"41.50"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"40.00","1":"40.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"38.02","1":"38.02"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"39.35","1":"39.35"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"40.50","1":"40.50"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"39.25","1":"39.25"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"38.55","1":"38.55"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"39.95","1":"39.95"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"41.79","1":"41.79"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"39.50","1":"39.50"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"39.00","1":"39.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"38.50","1":"38.50"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"38.90","1":"38.90"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"38.49","1":"38.49"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"37.40","1":"37.40"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"37.52","1":"37.52"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"39.98","1":"39.98"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"38.75","1":"38.75"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"38.00","1":"38.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"37.74","1":"37.74"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"36.11","1":"36.11"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"37.00","1":"37.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"34.23","1":"34.23"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"34.50","1":"34.50"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"38.00","1":"38.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"37.00","1":"37.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"35.60","1":"35.60"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"35.85","1":"35.85"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"34.97","1":"34.97"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"35.00","1":"35.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"35.00","1":"35.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"35.00","1":"35.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"35.00","1":"35.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"35.01","1":"35.01"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"35.50","1":"35.50"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"36.25","1":"36.25"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"36.25","1":"36.25"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"36.25","1":"36.25"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"35.25","1":"35.25"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"35.70","1":"35.70"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"33.94","1":"33.94"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"33.50","1":"33.50"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"33.70","1":"33.70"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"33.00","1":"33.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"32.98","1":"32.98"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"32.98","1":"32.98"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"33.00","1":"33.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"31.90","1":"31.90"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"34.37","1":"34.37"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"36.84","1":"36.84"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"34.50","1":"34.50"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"35.99","1":"35.99"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"36.00","1":"36.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"37.00","1":"37.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"36.50","1":"36.50"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"35.50","1":"35.50"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"36.10","1":"36.10"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"36.35","1":"36.35"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"37.01","1":"37.01"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"36.98","1":"36.98"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"37.50","1":"37.50"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"37.00","1":"37.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"37.40","1":"37.40"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"36.90","1":"36.90"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"36.50","1":"36.50"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"36.50","1":"36.50"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"35.95","1":"35.95"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"34.40","1":"34.40"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"35.00","1":"35.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"33.00","1":"33.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"34.99","1":"34.99"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"35.10","1":"35.10"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"34.98","1":"34.98"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"35.00","1":"35.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"36.00","1":"36.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"35.50","1":"35.50"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"35.00","1":"35.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"36.50","1":"36.50"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"36.90","1":"36.90"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"36.00","1":"36.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"36.74","1":"36.74"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"38.99","1":"38.99"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"37.00","1":"37.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"37.60","1":"37.60"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"37.59","1":"37.59"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"37.00","1":"37.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"38.00","1":"38.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"37.95","1":"37.95"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"37.80","1":"37.80"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"37.65","1":"37.65"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"38.99","1":"38.99"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"38.85","1":"38.85"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"38.99","1":"38.99"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"38.00","1":"38.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"38.99","1":"38.99"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"38.50","1":"38.50"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"38.00","1":"38.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"38.00","1":"38.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"40.85","1":"40.85"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"42.50","1":"42.50"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"42.25","1":"42.25"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"40.89","1":"40.89"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"43.48","1":"43.48"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"44.90","1":"44.90"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"44.00","1":"44.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"42.50","1":"42.50"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"43.85","1":"43.85"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"43.85","1":"43.85"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"42.00","1":"42.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"43.50","1":"43.50"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"43.50","1":"43.50"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"43.00","1":"43.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"44.99","1":"44.99"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"46.00","1":"46.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"45.80","1":"45.80"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"47.90","1":"47.90"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"47.90","1":"47.90"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"47.50","1":"47.50"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"47.40","1":"47.40"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"44.00","1":"44.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"47.29","1":"47.29"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"46.99","1":"46.99"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"47.48","1":"47.48"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"46.00","1":"46.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"47.00","1":"47.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"47.90","1":"47.90"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"45.90","1":"45.90"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"45.00","1":"45.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"45.00","1":"45.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"46.90","1":"46.90"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"47.75","1":"47.75"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"46.00","1":"46.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"46.00","1":"46.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"46.98","1":"46.98"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"48.75","1":"48.75"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"49.50","1":"49.50"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"49.90","1":"49.90"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"49.90","1":"49.90"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"52.50","1":"52.50"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"48.57","1":"48.57"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"46.00","1":"46.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"44.99","1":"44.99"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"46.00","1":"46.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"44.00","1":"44.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"44.52","1":"44.52"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"46.00","1":"46.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"45.99","1":"45.99"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"46.00","1":"46.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"48.35","1":"48.35"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"48.00","1":"48.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"46.00","1":"46.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"47.90","1":"47.90"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"49.90","1":"49.90"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"49.45","1":"49.45"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"50.00","1":"50.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"50.05","1":"50.05"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"50.85","1":"50.85"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"51.75","1":"51.75"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"51.00","1":"51.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"51.00","1":"51.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"50.39","1":"50.39"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"51.99","1":"51.99"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"49.00","1":"49.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"49.00","1":"49.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"50.89","1":"50.89"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"51.50","1":"51.50"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"51.50","1":"51.50"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"52.50","1":"52.50"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"51.99","1":"51.99"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"52.50","1":"52.50"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"53.00","1":"53.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"53.50","1":"53.50"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"52.98","1":"52.98"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"52.65","1":"52.65"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"53.50","1":"53.50"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"51.99","1":"51.99"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"52.84","1":"52.84"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"53.90","1":"53.90"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"53.00","1":"53.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"52.00","1":"52.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"53.90","1":"53.90"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"54.40","1":"54.40"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"55.00","1":"55.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"56.50","1":"56.50"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"56.50","1":"56.50"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"59.00","1":"59.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"58.00","1":"58.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"59.99","1":"59.99"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"58.99","1":"58.99"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"55.25","1":"55.25"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"55.45","1":"55.45"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"56.45","1":"56.45"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"55.99","1":"55.99"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"56.50","1":"56.50"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"55.50","1":"55.50"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"59.00","1":"59.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"55.00","1":"55.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"54.99","1":"54.99"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"54.00","1":"54.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"54.49","1":"54.49"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"56.00","1":"56.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"54.99","1":"54.99"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"56.00","1":"56.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"54.00","1":"54.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"54.00","1":"54.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"53.00","1":"53.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"52.00","1":"52.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"52.00","1":"52.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"52.00","1":"52.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"54.85","1":"54.85"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"51.00","1":"51.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"52.00","1":"52.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"52.00","1":"52.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"52.07","1":"52.07"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"54.50","1":"54.50"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"55.99","1":"55.99"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"55.00","1":"55.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"54.99","1":"54.99"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"58.75","1":"58.75"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"54.51","1":"54.51"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"54.00","1":"54.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"52.50","1":"52.50"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"54.99","1":"54.99"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"52.56","1":"52.56"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"55.00","1":"55.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"52.05","1":"52.05"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"55.00","1":"55.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"57.80","1":"57.80"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"55.00","1":"55.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"52.01","1":"52.01"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"55.91","1":"55.91"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"55.00","1":"55.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"54.50","1":"54.50"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"54.00","1":"54.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"55.05","1":"55.05"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"59.00","1":"59.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"56.05","1":"56.05"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"60.25","1":"60.25"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"60.25","1":"60.25"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"58.00","1":"58.00"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"58.00","1":"58.00"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"58.00","1":"58.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"58.00","1":"58.00"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"61.00","1":"61.00"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"62.00","1":"62.00"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"62.00","1":"62.00"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"64.00","1":"64.00"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"61.25","1":"61.25"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"61.00","1":"61.00"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"61.00","1":"61.00"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"60.00","1":"60.00"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"60.00","1":"60.00"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"60.00","1":"60.00"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"61.00","1":"61.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"61.00","1":"61.00"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"64.54","1":"64.54"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"69.00","1":"69.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"71.98","1":"71.98"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"77.40","1":"77.40"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"83.20","1":"83.20"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"80.00","1":"80.00"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"84.90","1":"84.90"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"88.30","1":"88.30"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"87.90","1":"87.90"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"86.91","1":"86.91"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"84.40","1":"84.40"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"84.25","1":"84.25"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"84.40","1":"84.40"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"84.75","1":"84.75"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"84.75","1":"84.75"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"84.99","1":"84.99"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"83.00","1":"83.00"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"85.00","1":"85.00"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"87.75","1":"87.75"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"83.00","1":"83.00"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"85.90","1":"85.90"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"84.49","1":"84.49"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"83.25","1":"83.25"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"81.00","1":"81.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"84.03","1":"84.03"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"84.12","1":"84.12"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"84.00","1":"84.00"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"81.21","1":"81.21"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"84.00","1":"84.00"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"84.00","1":"84.00"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"84.17","1":"84.17"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"81.50","1":"81.50"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"80.01","1":"80.01"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"80.00","1":"80.00"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"81.90","1":"81.90"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"76.00","1":"76.00"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"80.69","1":"80.69"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"80.99","1":"80.99"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"80.33","1":"80.33"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"83.71","1":"83.71"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"84.50","1":"84.50"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"90.84","1":"90.84"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"93.28","1":"93.28"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"86.28","1":"86.28"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"87.50","1":"87.50"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"86.49","1":"86.49"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"85.99","1":"85.99"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"84.00","1":"84.00"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"82.31","1":"82.31"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"80.60","1":"80.60"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"80.27","1":"80.27"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"78.00","1":"78.00"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"82.43","1":"82.43"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"77.07","1":"77.07"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"73.05","1":"73.05"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"72.00","1":"72.00"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"76.00","1":"76.00"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"78.78","1":"78.78"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"78.70","1":"78.70"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"72.80","1":"72.80"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"68.00","1":"68.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"63.05","1":"63.05"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"67.50","1":"67.50"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"64.25","1":"64.25"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"62.33","1":"62.33"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"62.68","1":"62.68"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"59.00","1":"59.00"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"60.00","1":"60.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"57.10","1":"57.10"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"61.38","1":"61.38"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"65.00","1":"65.00"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"67.99","1":"67.99"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"63.50","1":"63.50"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"67.83","1":"67.83"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"67.70","1":"67.70"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"67.00","1":"67.00"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"67.00","1":"67.00"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"64.00","1":"64.00"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"67.00","1":"67.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"67.00","1":"67.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"67.00","1":"67.00"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"67.00","1":"67.00"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"67.00","1":"67.00"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"67.00","1":"67.00"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"67.00","1":"67.00"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"67.90","1":"67.90"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"68.00","1":"68.00"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"70.00","1":"70.00"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"67.72","1":"67.72"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"62.60","1":"62.60"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"57.59","1":"57.59"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"54.12","1":"54.12"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"53.80","1":"53.80"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"53.80","1":"53.80"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"53.80","1":"53.80"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"53.87","1":"53.87"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"53.70","1":"53.70"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"53.50","1":"53.50"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"53.50","1":"53.50"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"53.19","1":"53.19"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"53.19","1":"53.19"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"55.92","1":"55.92"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"54.78","1":"54.78"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"51.88","1":"51.88"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"51.88","1":"51.88"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"53.84","1":"53.84"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"52.54","1":"52.54"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"52.54","1":"52.54"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"52.50","1":"52.50"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"54.04","1":"54.04"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"50.51","1":"50.51"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"50.51","1":"50.51"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"51.38","1":"51.38"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"49.62","1":"49.62"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"49.62","1":"49.62"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"50.00","1":"50.00"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"50.00","1":"50.00"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"47.05","1":"47.05"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"45.42","1":"45.42"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"49.96","1":"49.96"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"49.96","1":"49.96"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"49.96","1":"49.96"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"46.99","1":"46.99"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"46.99","1":"46.99"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"46.99","1":"46.99"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"46.20","1":"46.20"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"45.00","1":"45.00"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"45.00","1":"45.00"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"45.00","1":"45.00"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"45.00","1":"45.00"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"45.00","1":"45.00"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"44.78","1":"44.78"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"44.97","1":"44.97"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"42.31","1":"42.31"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"42.51","1":"42.51"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"42.51","1":"42.51"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"43.25","1":"43.25"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"43.25","1":"43.25"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"43.25","1":"43.25"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"42.36","1":"42.36"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"46.60","1":"46.60"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"46.06","1":"46.06"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"47.32","1":"47.32"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"47.32","1":"47.32"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"47.32","1":"47.32"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"44.08","1":"44.08"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"45.14","1":"45.14"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"46.70","1":"46.70"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"46.70","1":"46.70"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"45.02","1":"45.02"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"45.51","1":"45.51"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"45.51","1":"45.51"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"45.51","1":"45.51"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"45.51","1":"45.51"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"45.09","1":"45.09"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"45.09","1":"45.09"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"45.09","1":"45.09"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"45.09","1":"45.09"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"43.64","1":"43.64"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"44.00","1":"44.00"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"44.00","1":"44.00"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"44.00","1":"44.00"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"44.00","1":"44.00"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"44.00","1":"44.00"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"44.00","1":"44.00"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"44.00","1":"44.00"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"44.00","1":"44.00"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"44.00","1":"44.00"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"44.00","1":"44.00"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"43.00","1":"43.00"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"41.70","1":"41.70"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"41.70","1":"41.70"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"41.70","1":"41.70"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"41.70","1":"41.70"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"41.70","1":"41.70"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"41.70","1":"41.70"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"43.51","1":"43.51"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"43.51","1":"43.51"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"41.49","1":"41.49"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"42.50","1":"42.50"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"41.10","1":"41.10"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"39.50","1":"39.50"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"39.50","1":"39.50"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"39.50","1":"39.50"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"39.04","1":"39.04"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"41.00","1":"41.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"39.04","1":"39.04"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"40.29","1":"40.29"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"40.29","1":"40.29"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"40.61","1":"40.61"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"43.00","1":"43.00"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"47.30","1":"47.30"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"52.03","1":"52.03"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"57.23","1":"57.23"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"57.79","1":"57.79"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"50.50","1":"50.50"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"50.00","1":"50.00"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"46.03","1":"46.03"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"47.12","1":"47.12"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"47.12","1":"47.12"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"45.00","1":"45.00"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"47.00","1":"47.00"}]}