{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 14","0":"Dec 02, 14","s_close":"69.92","1":"69.92"},{"s_date":"Dec 03, 14","0":"Dec 03, 14","s_close":"73.07","1":"73.07"},{"s_date":"Dec 04, 14","0":"Dec 04, 14","s_close":"75.00","1":"75.00"},{"s_date":"Dec 05, 14","0":"Dec 05, 14","s_close":"75.53","1":"75.53"},{"s_date":"Dec 08, 14","0":"Dec 08, 14","s_close":"75.90","1":"75.90"},{"s_date":"Dec 10, 14","0":"Dec 10, 14","s_close":"72.77","1":"72.77"},{"s_date":"Dec 11, 14","0":"Dec 11, 14","s_close":"73.90","1":"73.90"},{"s_date":"Dec 16, 14","0":"Dec 16, 14","s_close":"70.61","1":"70.61"},{"s_date":"Dec 17, 14","0":"Dec 17, 14","s_close":"73.00","1":"73.00"},{"s_date":"Dec 18, 14","0":"Dec 18, 14","s_close":"71.10","1":"71.10"},{"s_date":"Dec 19, 14","0":"Dec 19, 14","s_close":"74.30","1":"74.30"},{"s_date":"Dec 23, 14","0":"Dec 23, 14","s_close":"78.01","1":"78.01"},{"s_date":"Dec 24, 14","0":"Dec 24, 14","s_close":"79.82","1":"79.82"},{"s_date":"Dec 26, 14","0":"Dec 26, 14","s_close":"79.09","1":"79.09"},{"s_date":"Dec 29, 14","0":"Dec 29, 14","s_close":"79.85","1":"79.85"},{"s_date":"Dec 30, 14","0":"Dec 30, 14","s_close":"78.01","1":"78.01"},{"s_date":"Dec 31, 14","0":"Dec 31, 14","s_close":"78.50","1":"78.50"},{"s_date":"Jan 01, 15","0":"Jan 01, 15","s_close":"80.08","1":"80.08"},{"s_date":"Jan 02, 15","0":"Jan 02, 15","s_close":"80.01","1":"80.01"},{"s_date":"Jan 05, 15","0":"Jan 05, 15","s_close":"84.00","1":"84.00"},{"s_date":"Jan 06, 15","0":"Jan 06, 15","s_close":"82.00","1":"82.00"},{"s_date":"Jan 07, 15","0":"Jan 07, 15","s_close":"80.00","1":"80.00"},{"s_date":"Jan 08, 15","0":"Jan 08, 15","s_close":"83.00","1":"83.00"},{"s_date":"Jan 09, 15","0":"Jan 09, 15","s_close":"86.72","1":"86.72"},{"s_date":"Jan 12, 15","0":"Jan 12, 15","s_close":"89.99","1":"89.99"},{"s_date":"Jan 15, 15","0":"Jan 15, 15","s_close":"91.00","1":"91.00"},{"s_date":"Jan 16, 15","0":"Jan 16, 15","s_close":"91.00","1":"91.00"},{"s_date":"Jan 19, 15","0":"Jan 19, 15","s_close":"95.00","1":"95.00"},{"s_date":"Jan 20, 15","0":"Jan 20, 15","s_close":"90.26","1":"90.26"},{"s_date":"Jan 21, 15","0":"Jan 21, 15","s_close":"85.75","1":"85.75"},{"s_date":"Jan 22, 15","0":"Jan 22, 15","s_close":"83.00","1":"83.00"},{"s_date":"Jan 23, 15","0":"Jan 23, 15","s_close":"82.99","1":"82.99"},{"s_date":"Jan 26, 15","0":"Jan 26, 15","s_close":"81.25","1":"81.25"},{"s_date":"Jan 27, 15","0":"Jan 27, 15","s_close":"80.01","1":"80.01"},{"s_date":"Jan 28, 15","0":"Jan 28, 15","s_close":"80.00","1":"80.00"},{"s_date":"Jan 29, 15","0":"Jan 29, 15","s_close":"80.00","1":"80.00"},{"s_date":"Feb 03, 15","0":"Feb 03, 15","s_close":"83.70","1":"83.70"},{"s_date":"Feb 04, 15","0":"Feb 04, 15","s_close":"80.01","1":"80.01"},{"s_date":"Feb 06, 15","0":"Feb 06, 15","s_close":"80.01","1":"80.01"},{"s_date":"Feb 10, 15","0":"Feb 10, 15","s_close":"82.50","1":"82.50"},{"s_date":"Feb 12, 15","0":"Feb 12, 15","s_close":"80.95","1":"80.95"},{"s_date":"Feb 13, 15","0":"Feb 13, 15","s_close":"80.50","1":"80.50"},{"s_date":"Feb 17, 15","0":"Feb 17, 15","s_close":"80.50","1":"80.50"},{"s_date":"Feb 18, 15","0":"Feb 18, 15","s_close":"76.50","1":"76.50"},{"s_date":"Feb 19, 15","0":"Feb 19, 15","s_close":"72.72","1":"72.72"},{"s_date":"Feb 20, 15","0":"Feb 20, 15","s_close":"71.95","1":"71.95"},{"s_date":"Feb 23, 15","0":"Feb 23, 15","s_close":"70.00","1":"70.00"},{"s_date":"Feb 24, 15","0":"Feb 24, 15","s_close":"67.11","1":"67.11"},{"s_date":"Feb 25, 15","0":"Feb 25, 15","s_close":"63.76","1":"63.76"},{"s_date":"Feb 27, 15","0":"Feb 27, 15","s_close":"62.38","1":"62.38"},{"s_date":"Mar 02, 15","0":"Mar 02, 15","s_close":"61.50","1":"61.50"},{"s_date":"Mar 03, 15","0":"Mar 03, 15","s_close":"62.00","1":"62.00"},{"s_date":"Mar 04, 15","0":"Mar 04, 15","s_close":"64.50","1":"64.50"},{"s_date":"Mar 06, 15","0":"Mar 06, 15","s_close":"64.50","1":"64.50"},{"s_date":"Mar 12, 15","0":"Mar 12, 15","s_close":"66.45","1":"66.45"},{"s_date":"Mar 17, 15","0":"Mar 17, 15","s_close":"65.00","1":"65.00"},{"s_date":"Mar 18, 15","0":"Mar 18, 15","s_close":"62.00","1":"62.00"},{"s_date":"Mar 19, 15","0":"Mar 19, 15","s_close":"64.97","1":"64.97"},{"s_date":"Mar 31, 15","0":"Mar 31, 15","s_close":"65.75","1":"65.75"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"66.00","1":"66.00"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"64.81","1":"64.81"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"63.50","1":"63.50"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"61.07","1":"61.07"},{"s_date":"Apr 10, 15","0":"Apr 10, 15","s_close":"61.99","1":"61.99"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"60.00","1":"60.00"},{"s_date":"Apr 14, 15","0":"Apr 14, 15","s_close":"61.80","1":"61.80"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"61.00","1":"61.00"},{"s_date":"Apr 20, 15","0":"Apr 20, 15","s_close":"61.05","1":"61.05"},{"s_date":"Apr 22, 15","0":"Apr 22, 15","s_close":"64.10","1":"64.10"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"67.30","1":"67.30"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"68.23","1":"68.23"},{"s_date":"Apr 27, 15","0":"Apr 27, 15","s_close":"70.00","1":"70.00"},{"s_date":"Apr 28, 15","0":"Apr 28, 15","s_close":"68.52","1":"68.52"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"66.77","1":"66.77"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"66.77","1":"66.77"},{"s_date":"May 06, 15","0":"May 06, 15","s_close":"66.15","1":"66.15"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"66.99","1":"66.99"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"66.50","1":"66.50"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"66.75","1":"66.75"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"66.99","1":"66.99"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"64.78","1":"64.78"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"64.90","1":"64.90"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"65.50","1":"65.50"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"67.43","1":"67.43"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"67.50","1":"67.50"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"67.00","1":"67.00"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"69.25","1":"69.25"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"67.80","1":"67.80"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"67.83","1":"67.83"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"61.40","1":"61.40"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"60.60","1":"60.60"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"61.11","1":"61.11"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"62.00","1":"62.00"},{"s_date":"Jun 05, 15","0":"Jun 05, 15","s_close":"62.40","1":"62.40"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"62.40","1":"62.40"},{"s_date":"Jun 09, 15","0":"Jun 09, 15","s_close":"62.00","1":"62.00"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"62.01","1":"62.01"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"61.50","1":"61.50"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"61.00","1":"61.00"},{"s_date":"Jun 15, 15","0":"Jun 15, 15","s_close":"61.00","1":"61.00"},{"s_date":"Jun 16, 15","0":"Jun 16, 15","s_close":"61.00","1":"61.00"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"60.25","1":"60.25"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"60.00","1":"60.00"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"60.00","1":"60.00"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"61.00","1":"61.00"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"59.00","1":"59.00"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"61.00","1":"61.00"},{"s_date":"Jun 29, 15","0":"Jun 29, 15","s_close":"59.00","1":"59.00"},{"s_date":"Jul 02, 15","0":"Jul 02, 15","s_close":"60.75","1":"60.75"},{"s_date":"Jul 03, 15","0":"Jul 03, 15","s_close":"59.11","1":"59.11"},{"s_date":"Jul 07, 15","0":"Jul 07, 15","s_close":"60.50","1":"60.50"},{"s_date":"Jul 08, 15","0":"Jul 08, 15","s_close":"60.00","1":"60.00"},{"s_date":"Jul 09, 15","0":"Jul 09, 15","s_close":"60.90","1":"60.90"},{"s_date":"Jul 10, 15","0":"Jul 10, 15","s_close":"60.99","1":"60.99"},{"s_date":"Jul 13, 15","0":"Jul 13, 15","s_close":"61.00","1":"61.00"},{"s_date":"Jul 14, 15","0":"Jul 14, 15","s_close":"61.00","1":"61.00"},{"s_date":"Jul 15, 15","0":"Jul 15, 15","s_close":"61.00","1":"61.00"},{"s_date":"Jul 16, 15","0":"Jul 16, 15","s_close":"60.50","1":"60.50"},{"s_date":"Jul 22, 15","0":"Jul 22, 15","s_close":"60.90","1":"60.90"},{"s_date":"Jul 23, 15","0":"Jul 23, 15","s_close":"62.15","1":"62.15"},{"s_date":"Jul 24, 15","0":"Jul 24, 15","s_close":"62.00","1":"62.00"},{"s_date":"Jul 27, 15","0":"Jul 27, 15","s_close":"60.50","1":"60.50"},{"s_date":"Jul 28, 15","0":"Jul 28, 15","s_close":"60.50","1":"60.50"},{"s_date":"Jul 29, 15","0":"Jul 29, 15","s_close":"61.00","1":"61.00"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"60.00","1":"60.00"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"60.00","1":"60.00"},{"s_date":"Aug 03, 15","0":"Aug 03, 15","s_close":"58.34","1":"58.34"},{"s_date":"Aug 04, 15","0":"Aug 04, 15","s_close":"58.34","1":"58.34"},{"s_date":"Aug 05, 15","0":"Aug 05, 15","s_close":"60.00","1":"60.00"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"60.11","1":"60.11"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"60.00","1":"60.00"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"59.00","1":"59.00"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"61.95","1":"61.95"},{"s_date":"Aug 13, 15","0":"Aug 13, 15","s_close":"65.04","1":"65.04"},{"s_date":"Aug 17, 15","0":"Aug 17, 15","s_close":"65.02","1":"65.02"},{"s_date":"Aug 18, 15","0":"Aug 18, 15","s_close":"63.30","1":"63.30"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"64.50","1":"64.50"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"61.30","1":"61.30"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"58.24","1":"58.24"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"61.15","1":"61.15"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"61.00","1":"61.00"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"60.05","1":"60.05"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"61.89","1":"61.89"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"61.99","1":"61.99"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"61.00","1":"61.00"},{"s_date":"Sep 04, 15","0":"Sep 04, 15","s_close":"60.00","1":"60.00"},{"s_date":"Sep 07, 15","0":"Sep 07, 15","s_close":"60.90","1":"60.90"},{"s_date":"Sep 08, 15","0":"Sep 08, 15","s_close":"60.95","1":"60.95"},{"s_date":"Sep 09, 15","0":"Sep 09, 15","s_close":"60.97","1":"60.97"},{"s_date":"Sep 10, 15","0":"Sep 10, 15","s_close":"64.01","1":"64.01"},{"s_date":"Sep 11, 15","0":"Sep 11, 15","s_close":"67.21","1":"67.21"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"69.53","1":"69.53"},{"s_date":"Sep 15, 15","0":"Sep 15, 15","s_close":"68.80","1":"68.80"},{"s_date":"Sep 16, 15","0":"Sep 16, 15","s_close":"68.57","1":"68.57"},{"s_date":"Sep 17, 15","0":"Sep 17, 15","s_close":"66.05","1":"66.05"},{"s_date":"Sep 18, 15","0":"Sep 18, 15","s_close":"66.42","1":"66.42"},{"s_date":"Sep 21, 15","0":"Sep 21, 15","s_close":"63.12","1":"63.12"},{"s_date":"Sep 22, 15","0":"Sep 22, 15","s_close":"64.47","1":"64.47"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"64.84","1":"64.84"},{"s_date":"Sep 28, 15","0":"Sep 28, 15","s_close":"61.78","1":"61.78"},{"s_date":"Sep 29, 15","0":"Sep 29, 15","s_close":"61.70","1":"61.70"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"61.93","1":"61.93"},{"s_date":"Oct 01, 15","0":"Oct 01, 15","s_close":"59.88","1":"59.88"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"60.10","1":"60.10"},{"s_date":"Oct 05, 15","0":"Oct 05, 15","s_close":"61.49","1":"61.49"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"61.00","1":"61.00"},{"s_date":"Oct 07, 15","0":"Oct 07, 15","s_close":"61.00","1":"61.00"},{"s_date":"Oct 08, 15","0":"Oct 08, 15","s_close":"62.94","1":"62.94"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"63.00","1":"63.00"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"63.00","1":"63.00"},{"s_date":"Oct 13, 15","0":"Oct 13, 15","s_close":"63.00","1":"63.00"},{"s_date":"Oct 14, 15","0":"Oct 14, 15","s_close":"64.00","1":"64.00"},{"s_date":"Oct 15, 15","0":"Oct 15, 15","s_close":"64.60","1":"64.60"},{"s_date":"Oct 16, 15","0":"Oct 16, 15","s_close":"64.98","1":"64.98"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"64.60","1":"64.60"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"67.83","1":"67.83"},{"s_date":"Oct 21, 15","0":"Oct 21, 15","s_close":"71.22","1":"71.22"},{"s_date":"Oct 22, 15","0":"Oct 22, 15","s_close":"73.55","1":"73.55"},{"s_date":"Oct 26, 15","0":"Oct 26, 15","s_close":"71.08","1":"71.08"},{"s_date":"Oct 27, 15","0":"Oct 27, 15","s_close":"67.53","1":"67.53"},{"s_date":"Oct 28, 15","0":"Oct 28, 15","s_close":"64.16","1":"64.16"},{"s_date":"Oct 29, 15","0":"Oct 29, 15","s_close":"63.18","1":"63.18"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"63.39","1":"63.39"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"62.20","1":"62.20"},{"s_date":"Nov 03, 15","0":"Nov 03, 15","s_close":"63.00","1":"63.00"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"64.50","1":"64.50"},{"s_date":"Nov 06, 15","0":"Nov 06, 15","s_close":"63.50","1":"63.50"},{"s_date":"Nov 09, 15","0":"Nov 09, 15","s_close":"62.50","1":"62.50"},{"s_date":"Nov 11, 15","0":"Nov 11, 15","s_close":"62.50","1":"62.50"},{"s_date":"Nov 12, 15","0":"Nov 12, 15","s_close":"62.99","1":"62.99"},{"s_date":"Nov 13, 15","0":"Nov 13, 15","s_close":"64.00","1":"64.00"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"64.90","1":"64.90"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"64.50","1":"64.50"},{"s_date":"Nov 18, 15","0":"Nov 18, 15","s_close":"63.50","1":"63.50"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"64.00","1":"64.00"},{"s_date":"Nov 20, 15","0":"Nov 20, 15","s_close":"65.90","1":"65.90"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"63.50","1":"63.50"},{"s_date":"Nov 26, 15","0":"Nov 26, 15","s_close":"66.67","1":"66.67"},{"s_date":"Dec 03, 15","0":"Dec 03, 15","s_close":"65.33","1":"65.33"},{"s_date":"Dec 04, 15","0":"Dec 04, 15","s_close":"68.55","1":"68.55"},{"s_date":"Dec 07, 15","0":"Dec 07, 15","s_close":"65.78","1":"65.78"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"67.99","1":"67.99"},{"s_date":"Dec 10, 15","0":"Dec 10, 15","s_close":"65.10","1":"65.10"},{"s_date":"Dec 11, 15","0":"Dec 11, 15","s_close":"65.01","1":"65.01"},{"s_date":"Dec 16, 15","0":"Dec 16, 15","s_close":"62.55","1":"62.55"},{"s_date":"Dec 17, 15","0":"Dec 17, 15","s_close":"65.50","1":"65.50"},{"s_date":"Dec 23, 15","0":"Dec 23, 15","s_close":"65.01","1":"65.01"},{"s_date":"Dec 28, 15","0":"Dec 28, 15","s_close":"65.25","1":"65.25"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"66.70","1":"66.70"},{"s_date":"Jan 04, 16","0":"Jan 04, 16","s_close":"66.00","1":"66.00"},{"s_date":"Jan 05, 16","0":"Jan 05, 16","s_close":"62.71","1":"62.71"},{"s_date":"Jan 06, 16","0":"Jan 06, 16","s_close":"65.50","1":"65.50"},{"s_date":"Jan 07, 16","0":"Jan 07, 16","s_close":"63.62","1":"63.62"},{"s_date":"Jan 15, 16","0":"Jan 15, 16","s_close":"61.30","1":"61.30"},{"s_date":"Jan 18, 16","0":"Jan 18, 16","s_close":"58.99","1":"58.99"},{"s_date":"Jan 19, 16","0":"Jan 19, 16","s_close":"57.05","1":"57.05"},{"s_date":"Jan 20, 16","0":"Jan 20, 16","s_close":"56.11","1":"56.11"},{"s_date":"Jan 21, 16","0":"Jan 21, 16","s_close":"58.90","1":"58.90"},{"s_date":"Jan 22, 16","0":"Jan 22, 16","s_close":"58.73","1":"58.73"},{"s_date":"Jan 25, 16","0":"Jan 25, 16","s_close":"60.75","1":"60.75"},{"s_date":"Jan 27, 16","0":"Jan 27, 16","s_close":"59.99","1":"59.99"},{"s_date":"Feb 01, 16","0":"Feb 01, 16","s_close":"59.89","1":"59.89"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"57.00","1":"57.00"},{"s_date":"Feb 04, 16","0":"Feb 04, 16","s_close":"58.00","1":"58.00"},{"s_date":"Feb 08, 16","0":"Feb 08, 16","s_close":"56.82","1":"56.82"},{"s_date":"Feb 12, 16","0":"Feb 12, 16","s_close":"54.00","1":"54.00"},{"s_date":"Feb 15, 16","0":"Feb 15, 16","s_close":"55.50","1":"55.50"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"52.73","1":"52.73"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"50.10","1":"50.10"},{"s_date":"Feb 22, 16","0":"Feb 22, 16","s_close":"47.60","1":"47.60"},{"s_date":"Feb 23, 16","0":"Feb 23, 16","s_close":"46.00","1":"46.00"},{"s_date":"Feb 24, 16","0":"Feb 24, 16","s_close":"47.00","1":"47.00"},{"s_date":"Feb 25, 16","0":"Feb 25, 16","s_close":"47.50","1":"47.50"},{"s_date":"Feb 29, 16","0":"Feb 29, 16","s_close":"48.00","1":"48.00"},{"s_date":"Mar 01, 16","0":"Mar 01, 16","s_close":"50.40","1":"50.40"},{"s_date":"Mar 02, 16","0":"Mar 02, 16","s_close":"50.40","1":"50.40"},{"s_date":"Mar 03, 16","0":"Mar 03, 16","s_close":"50.50","1":"50.50"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"48.51","1":"48.51"},{"s_date":"Mar 08, 16","0":"Mar 08, 16","s_close":"46.30","1":"46.30"},{"s_date":"Mar 09, 16","0":"Mar 09, 16","s_close":"48.50","1":"48.50"},{"s_date":"Mar 11, 16","0":"Mar 11, 16","s_close":"49.90","1":"49.90"},{"s_date":"Mar 14, 16","0":"Mar 14, 16","s_close":"48.00","1":"48.00"},{"s_date":"Mar 17, 16","0":"Mar 17, 16","s_close":"49.36","1":"49.36"},{"s_date":"Mar 18, 16","0":"Mar 18, 16","s_close":"49.50","1":"49.50"},{"s_date":"Mar 28, 16","0":"Mar 28, 16","s_close":"49.35","1":"49.35"},{"s_date":"Apr 05, 16","0":"Apr 05, 16","s_close":"49.50","1":"49.50"},{"s_date":"Apr 06, 16","0":"Apr 06, 16","s_close":"48.55","1":"48.55"},{"s_date":"Apr 07, 16","0":"Apr 07, 16","s_close":"50.97","1":"50.97"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"53.26","1":"53.26"},{"s_date":"Apr 11, 16","0":"Apr 11, 16","s_close":"52.50","1":"52.50"},{"s_date":"Apr 13, 16","0":"Apr 13, 16","s_close":"54.50","1":"54.50"},{"s_date":"Apr 18, 16","0":"Apr 18, 16","s_close":"54.40","1":"54.40"},{"s_date":"Apr 19, 16","0":"Apr 19, 16","s_close":"56.90","1":"56.90"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"58.00","1":"58.00"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"58.98","1":"58.98"},{"s_date":"Apr 22, 16","0":"Apr 22, 16","s_close":"60.00","1":"60.00"},{"s_date":"Apr 25, 16","0":"Apr 25, 16","s_close":"59.80","1":"59.80"},{"s_date":"Apr 26, 16","0":"Apr 26, 16","s_close":"58.19","1":"58.19"},{"s_date":"Apr 27, 16","0":"Apr 27, 16","s_close":"58.00","1":"58.00"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"59.00","1":"59.00"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"59.97","1":"59.97"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"58.00","1":"58.00"},{"s_date":"May 03, 16","0":"May 03, 16","s_close":"58.10","1":"58.10"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"59.69","1":"59.69"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"59.84","1":"59.84"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"60.00","1":"60.00"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"59.00","1":"59.00"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"61.95","1":"61.95"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"65.04","1":"65.04"},{"s_date":"May 12, 16","0":"May 12, 16","s_close":"68.29","1":"68.29"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"71.70","1":"71.70"},{"s_date":"May 16, 16","0":"May 16, 16","s_close":"75.28","1":"75.28"},{"s_date":"May 17, 16","0":"May 17, 16","s_close":"79.04","1":"79.04"},{"s_date":"May 18, 16","0":"May 18, 16","s_close":"82.99","1":"82.99"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"79.76","1":"79.76"},{"s_date":"May 20, 16","0":"May 20, 16","s_close":"78.00","1":"78.00"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"74.95","1":"74.95"},{"s_date":"May 24, 16","0":"May 24, 16","s_close":"75.00","1":"75.00"},{"s_date":"May 26, 16","0":"May 26, 16","s_close":"75.00","1":"75.00"},{"s_date":"May 27, 16","0":"May 27, 16","s_close":"77.00","1":"77.00"},{"s_date":"May 30, 16","0":"May 30, 16","s_close":"73.15","1":"73.15"},{"s_date":"May 31, 16","0":"May 31, 16","s_close":"71.00","1":"71.00"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"72.99","1":"72.99"},{"s_date":"Jun 02, 16","0":"Jun 02, 16","s_close":"71.25","1":"71.25"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"72.93","1":"72.93"},{"s_date":"Jun 08, 16","0":"Jun 08, 16","s_close":"69.51","1":"69.51"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"69.75","1":"69.75"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"73.00","1":"73.00"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"70.51","1":"70.51"},{"s_date":"Jun 23, 16","0":"Jun 23, 16","s_close":"67.85","1":"67.85"},{"s_date":"Jul 19, 16","0":"Jul 19, 16","s_close":"65.10","1":"65.10"},{"s_date":"Jul 21, 16","0":"Jul 21, 16","s_close":"68.35","1":"68.35"},{"s_date":"Jul 22, 16","0":"Jul 22, 16","s_close":"71.40","1":"71.40"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"69.90","1":"69.90"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"68.00","1":"68.00"},{"s_date":"Jul 28, 16","0":"Jul 28, 16","s_close":"70.98","1":"70.98"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"68.10","1":"68.10"},{"s_date":"Aug 03, 16","0":"Aug 03, 16","s_close":"67.98","1":"67.98"},{"s_date":"Aug 09, 16","0":"Aug 09, 16","s_close":"70.00","1":"70.00"},{"s_date":"Aug 12, 16","0":"Aug 12, 16","s_close":"66.85","1":"66.85"},{"s_date":"Aug 24, 16","0":"Aug 24, 16","s_close":"69.40","1":"69.40"},{"s_date":"Aug 25, 16","0":"Aug 25, 16","s_close":"70.00","1":"70.00"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"71.00","1":"71.00"},{"s_date":"Sep 06, 16","0":"Sep 06, 16","s_close":"70.00","1":"70.00"},{"s_date":"Sep 07, 16","0":"Sep 07, 16","s_close":"72.00","1":"72.00"},{"s_date":"Sep 08, 16","0":"Sep 08, 16","s_close":"75.60","1":"75.60"},{"s_date":"Sep 09, 16","0":"Sep 09, 16","s_close":"78.09","1":"78.09"},{"s_date":"Sep 21, 16","0":"Sep 21, 16","s_close":"74.30","1":"74.30"},{"s_date":"Sep 22, 16","0":"Sep 22, 16","s_close":"70.59","1":"70.59"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"69.50","1":"69.50"},{"s_date":"Sep 29, 16","0":"Sep 29, 16","s_close":"67.51","1":"67.51"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"67.35","1":"67.35"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"67.50","1":"67.50"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"70.80","1":"70.80"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"71.00","1":"71.00"},{"s_date":"Oct 10, 16","0":"Oct 10, 16","s_close":"73.99","1":"73.99"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"72.00","1":"72.00"},{"s_date":"Oct 14, 16","0":"Oct 14, 16","s_close":"75.49","1":"75.49"},{"s_date":"Oct 17, 16","0":"Oct 17, 16","s_close":"73.00","1":"73.00"},{"s_date":"Oct 18, 16","0":"Oct 18, 16","s_close":"72.49","1":"72.49"},{"s_date":"Oct 19, 16","0":"Oct 19, 16","s_close":"76.10","1":"76.10"},{"s_date":"Oct 20, 16","0":"Oct 20, 16","s_close":"72.30","1":"72.30"},{"s_date":"Oct 21, 16","0":"Oct 21, 16","s_close":"70.00","1":"70.00"},{"s_date":"Oct 27, 16","0":"Oct 27, 16","s_close":"66.51","1":"66.51"},{"s_date":"Oct 28, 16","0":"Oct 28, 16","s_close":"64.00","1":"64.00"},{"s_date":"Nov 01, 16","0":"Nov 01, 16","s_close":"67.17","1":"67.17"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"70.00","1":"70.00"},{"s_date":"Nov 10, 16","0":"Nov 10, 16","s_close":"69.00","1":"69.00"},{"s_date":"Nov 14, 16","0":"Nov 14, 16","s_close":"71.48","1":"71.48"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"68.00","1":"68.00"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"66.05","1":"66.05"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"65.00","1":"65.00"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"61.75","1":"61.75"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"64.83","1":"64.83"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"68.00","1":"68.00"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"68.00","1":"68.00"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"69.00","1":"69.00"},{"s_date":"Dec 19, 16","0":"Dec 19, 16","s_close":"72.45","1":"72.45"},{"s_date":"Dec 20, 16","0":"Dec 20, 16","s_close":"69.00","1":"69.00"},{"s_date":"Dec 22, 16","0":"Dec 22, 16","s_close":"66.51","1":"66.51"},{"s_date":"Dec 27, 16","0":"Dec 27, 16","s_close":"67.00","1":"67.00"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"70.28","1":"70.28"},{"s_date":"Jan 02, 17","0":"Jan 02, 17","s_close":"70.79","1":"70.79"},{"s_date":"Jan 03, 17","0":"Jan 03, 17","s_close":"72.40","1":"72.40"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"72.50","1":"72.50"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"70.51","1":"70.51"},{"s_date":"Jan 06, 17","0":"Jan 06, 17","s_close":"71.40","1":"71.40"},{"s_date":"Jan 09, 17","0":"Jan 09, 17","s_close":"69.40","1":"69.40"},{"s_date":"Jan 11, 17","0":"Jan 11, 17","s_close":"69.50","1":"69.50"},{"s_date":"Jan 12, 17","0":"Jan 12, 17","s_close":"71.00","1":"71.00"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"71.26","1":"71.26"},{"s_date":"Jan 16, 17","0":"Jan 16, 17","s_close":"73.25","1":"73.25"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"76.91","1":"76.91"},{"s_date":"Jan 18, 17","0":"Jan 18, 17","s_close":"77.50","1":"77.50"},{"s_date":"Jan 19, 17","0":"Jan 19, 17","s_close":"81.37","1":"81.37"},{"s_date":"Jan 20, 17","0":"Jan 20, 17","s_close":"79.74","1":"79.74"},{"s_date":"Jan 23, 17","0":"Jan 23, 17","s_close":"80.29","1":"80.29"},{"s_date":"Jan 24, 17","0":"Jan 24, 17","s_close":"79.00","1":"79.00"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"76.16","1":"76.16"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"74.52","1":"74.52"},{"s_date":"Jan 27, 17","0":"Jan 27, 17","s_close":"74.00","1":"74.00"},{"s_date":"Jan 30, 17","0":"Jan 30, 17","s_close":"72.00","1":"72.00"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"72.00","1":"72.00"},{"s_date":"Feb 01, 17","0":"Feb 01, 17","s_close":"75.60","1":"75.60"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"79.00","1":"79.00"},{"s_date":"Feb 03, 17","0":"Feb 03, 17","s_close":"75.05","1":"75.05"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"77.98","1":"77.98"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"78.00","1":"78.00"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"75.50","1":"75.50"},{"s_date":"Feb 10, 17","0":"Feb 10, 17","s_close":"76.00","1":"76.00"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"77.99","1":"77.99"},{"s_date":"Feb 14, 17","0":"Feb 14, 17","s_close":"77.15","1":"77.15"},{"s_date":"Feb 17, 17","0":"Feb 17, 17","s_close":"78.98","1":"78.98"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"76.00","1":"76.00"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"77.89","1":"77.89"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"74.00","1":"74.00"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"70.30","1":"70.30"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"71.00","1":"71.00"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"71.00","1":"71.00"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"68.11","1":"68.11"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"66.72","1":"66.72"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"66.35","1":"66.35"},{"s_date":"Mar 20, 17","0":"Mar 20, 17","s_close":"69.66","1":"69.66"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"72.50","1":"72.50"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"73.41","1":"73.41"},{"s_date":"Mar 28, 17","0":"Mar 28, 17","s_close":"70.84","1":"70.84"},{"s_date":"Mar 30, 17","0":"Mar 30, 17","s_close":"70.84","1":"70.84"},{"s_date":"Apr 05, 17","0":"Apr 05, 17","s_close":"68.51","1":"68.51"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"69.00","1":"69.00"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"70.50","1":"70.50"},{"s_date":"Apr 11, 17","0":"Apr 11, 17","s_close":"74.02","1":"74.02"},{"s_date":"Apr 12, 17","0":"Apr 12, 17","s_close":"76.51","1":"76.51"},{"s_date":"Apr 13, 17","0":"Apr 13, 17","s_close":"74.00","1":"74.00"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"77.70","1":"77.70"},{"s_date":"Apr 17, 17","0":"Apr 17, 17","s_close":"81.58","1":"81.58"},{"s_date":"Apr 18, 17","0":"Apr 18, 17","s_close":"85.65","1":"85.65"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"89.93","1":"89.93"},{"s_date":"Apr 20, 17","0":"Apr 20, 17","s_close":"94.42","1":"94.42"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"99.14","1":"99.14"},{"s_date":"Apr 24, 17","0":"Apr 24, 17","s_close":"104.09","1":"104.09"},{"s_date":"Apr 25, 17","0":"Apr 25, 17","s_close":"106.66","1":"106.66"},{"s_date":"Apr 26, 17","0":"Apr 26, 17","s_close":"111.99","1":"111.99"},{"s_date":"Apr 27, 17","0":"Apr 27, 17","s_close":"117.58","1":"117.58"},{"s_date":"Apr 28, 17","0":"Apr 28, 17","s_close":"123.45","1":"123.45"},{"s_date":"May 02, 17","0":"May 02, 17","s_close":"117.58","1":"117.58"},{"s_date":"May 03, 17","0":"May 03, 17","s_close":"111.71","1":"111.71"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"117.29","1":"117.29"},{"s_date":"May 05, 17","0":"May 05, 17","s_close":"123.15","1":"123.15"},{"s_date":"May 08, 17","0":"May 08, 17","s_close":"129.30","1":"129.30"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"135.73","1":"135.73"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"142.51","1":"142.51"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"149.63","1":"149.63"},{"s_date":"May 12, 17","0":"May 12, 17","s_close":"157.11","1":"157.11"},{"s_date":"May 15, 17","0":"May 15, 17","s_close":"150.49","1":"150.49"},{"s_date":"May 16, 17","0":"May 16, 17","s_close":"143.10","1":"143.10"},{"s_date":"May 17, 17","0":"May 17, 17","s_close":"150.25","1":"150.25"},{"s_date":"May 18, 17","0":"May 18, 17","s_close":"157.76","1":"157.76"},{"s_date":"May 19, 17","0":"May 19, 17","s_close":"164.75","1":"164.75"},{"s_date":"May 22, 17","0":"May 22, 17","s_close":"169.31","1":"169.31"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"177.77","1":"177.77"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"171.55","1":"171.55"},{"s_date":"May 26, 17","0":"May 26, 17","s_close":"170.00","1":"170.00"},{"s_date":"May 29, 17","0":"May 29, 17","s_close":"173.00","1":"173.00"},{"s_date":"May 30, 17","0":"May 30, 17","s_close":"165.00","1":"165.00"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"157.04","1":"157.04"},{"s_date":"Jun 01, 17","0":"Jun 01, 17","s_close":"149.93","1":"149.93"},{"s_date":"Jun 02, 17","0":"Jun 02, 17","s_close":"149.75","1":"149.75"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"148.00","1":"148.00"},{"s_date":"Jun 07, 17","0":"Jun 07, 17","s_close":"148.89","1":"148.89"},{"s_date":"Jun 13, 17","0":"Jun 13, 17","s_close":"141.45","1":"141.45"},{"s_date":"Jun 14, 17","0":"Jun 14, 17","s_close":"134.38","1":"134.38"},{"s_date":"Jun 15, 17","0":"Jun 15, 17","s_close":"127.67","1":"127.67"},{"s_date":"Jun 16, 17","0":"Jun 16, 17","s_close":"121.56","1":"121.56"},{"s_date":"Jun 19, 17","0":"Jun 19, 17","s_close":"117.00","1":"117.00"},{"s_date":"Jun 20, 17","0":"Jun 20, 17","s_close":"111.15","1":"111.15"},{"s_date":"Jun 21, 17","0":"Jun 21, 17","s_close":"115.28","1":"115.28"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"109.71","1":"109.71"},{"s_date":"Jun 29, 17","0":"Jun 29, 17","s_close":"114.98","1":"114.98"},{"s_date":"Jul 03, 17","0":"Jul 03, 17","s_close":"119.89","1":"119.89"},{"s_date":"Jul 04, 17","0":"Jul 04, 17","s_close":"118.83","1":"118.83"},{"s_date":"Jul 05, 17","0":"Jul 05, 17","s_close":"114.88","1":"114.88"},{"s_date":"Jul 06, 17","0":"Jul 06, 17","s_close":"118.45","1":"118.45"},{"s_date":"Jul 07, 17","0":"Jul 07, 17","s_close":"120.99","1":"120.99"},{"s_date":"Jul 10, 17","0":"Jul 10, 17","s_close":"123.99","1":"123.99"},{"s_date":"Jul 11, 17","0":"Jul 11, 17","s_close":"117.80","1":"117.80"},{"s_date":"Jul 12, 17","0":"Jul 12, 17","s_close":"111.91","1":"111.91"},{"s_date":"Jul 13, 17","0":"Jul 13, 17","s_close":"111.91","1":"111.91"},{"s_date":"Jul 17, 17","0":"Jul 17, 17","s_close":"110.00","1":"110.00"},{"s_date":"Jul 18, 17","0":"Jul 18, 17","s_close":"115.50","1":"115.50"},{"s_date":"Jul 19, 17","0":"Jul 19, 17","s_close":"115.50","1":"115.50"},{"s_date":"Jul 20, 17","0":"Jul 20, 17","s_close":"115.50","1":"115.50"},{"s_date":"Jul 21, 17","0":"Jul 21, 17","s_close":"119.99","1":"119.99"},{"s_date":"Jul 25, 17","0":"Jul 25, 17","s_close":"114.27","1":"114.27"},{"s_date":"Jul 27, 17","0":"Jul 27, 17","s_close":"111.21","1":"111.21"},{"s_date":"Jul 28, 17","0":"Jul 28, 17","s_close":"112.00","1":"112.00"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"116.11","1":"116.11"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"119.07","1":"119.07"},{"s_date":"Aug 03, 17","0":"Aug 03, 17","s_close":"125.02","1":"125.02"},{"s_date":"Aug 04, 17","0":"Aug 04, 17","s_close":"131.27","1":"131.27"},{"s_date":"Aug 07, 17","0":"Aug 07, 17","s_close":"137.83","1":"137.83"},{"s_date":"Aug 08, 17","0":"Aug 08, 17","s_close":"144.72","1":"144.72"},{"s_date":"Aug 09, 17","0":"Aug 09, 17","s_close":"151.95","1":"151.95"},{"s_date":"Aug 10, 17","0":"Aug 10, 17","s_close":"145.56","1":"145.56"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"145.56","1":"145.56"},{"s_date":"Aug 15, 17","0":"Aug 15, 17","s_close":"138.51","1":"138.51"},{"s_date":"Aug 21, 17","0":"Aug 21, 17","s_close":"131.75","1":"131.75"},{"s_date":"Aug 22, 17","0":"Aug 22, 17","s_close":"125.17","1":"125.17"},{"s_date":"Aug 23, 17","0":"Aug 23, 17","s_close":"120.24","1":"120.24"},{"s_date":"Aug 24, 17","0":"Aug 24, 17","s_close":"114.23","1":"114.23"},{"s_date":"Aug 25, 17","0":"Aug 25, 17","s_close":"108.64","1":"108.64"},{"s_date":"Aug 29, 17","0":"Aug 29, 17","s_close":"103.21","1":"103.21"},{"s_date":"Sep 05, 17","0":"Sep 05, 17","s_close":"108.37","1":"108.37"},{"s_date":"Sep 06, 17","0":"Sep 06, 17","s_close":"113.78","1":"113.78"},{"s_date":"Sep 07, 17","0":"Sep 07, 17","s_close":"109.58","1":"109.58"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"113.07","1":"113.07"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"112.96","1":"112.96"},{"s_date":"Sep 13, 17","0":"Sep 13, 17","s_close":"112.96","1":"112.96"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"111.75","1":"111.75"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"110.00","1":"110.00"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"104.86","1":"104.86"},{"s_date":"Sep 19, 17","0":"Sep 19, 17","s_close":"107.00","1":"107.00"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"102.52","1":"102.52"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"106.43","1":"106.43"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"105.32","1":"105.32"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"105.32","1":"105.32"},{"s_date":"Sep 27, 17","0":"Sep 27, 17","s_close":"101.55","1":"101.55"},{"s_date":"Sep 29, 17","0":"Sep 29, 17","s_close":"98.40","1":"98.40"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"98.63","1":"98.63"},{"s_date":"Oct 04, 17","0":"Oct 04, 17","s_close":"98.00","1":"98.00"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"93.10","1":"93.10"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"93.10","1":"93.10"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"89.00","1":"89.00"},{"s_date":"Oct 10, 17","0":"Oct 10, 17","s_close":"92.48","1":"92.48"},{"s_date":"Oct 11, 17","0":"Oct 11, 17","s_close":"87.90","1":"87.90"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"83.51","1":"83.51"},{"s_date":"Oct 13, 17","0":"Oct 13, 17","s_close":"80.00","1":"80.00"},{"s_date":"Oct 16, 17","0":"Oct 16, 17","s_close":"80.00","1":"80.00"},{"s_date":"Oct 17, 17","0":"Oct 17, 17","s_close":"84.00","1":"84.00"},{"s_date":"Oct 19, 17","0":"Oct 19, 17","s_close":"87.99","1":"87.99"},{"s_date":"Oct 20, 17","0":"Oct 20, 17","s_close":"92.37","1":"92.37"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"91.54","1":"91.54"},{"s_date":"Oct 24, 17","0":"Oct 24, 17","s_close":"93.89","1":"93.89"},{"s_date":"Oct 25, 17","0":"Oct 25, 17","s_close":"94.99","1":"94.99"},{"s_date":"Oct 26, 17","0":"Oct 26, 17","s_close":"90.25","1":"90.25"},{"s_date":"Oct 27, 17","0":"Oct 27, 17","s_close":"85.74","1":"85.74"},{"s_date":"Oct 30, 17","0":"Oct 30, 17","s_close":"81.54","1":"81.54"},{"s_date":"Oct 31, 17","0":"Oct 31, 17","s_close":"77.98","1":"77.98"},{"s_date":"Nov 01, 17","0":"Nov 01, 17","s_close":"76.26","1":"76.26"},{"s_date":"Nov 07, 17","0":"Nov 07, 17","s_close":"76.26","1":"76.26"},{"s_date":"Nov 08, 17","0":"Nov 08, 17","s_close":"76.26","1":"76.26"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"80.07","1":"80.07"},{"s_date":"Nov 16, 17","0":"Nov 16, 17","s_close":"80.07","1":"80.07"},{"s_date":"Nov 20, 17","0":"Nov 20, 17","s_close":"80.01","1":"80.01"},{"s_date":"Nov 22, 17","0":"Nov 22, 17","s_close":"84.01","1":"84.01"},{"s_date":"Nov 27, 17","0":"Nov 27, 17","s_close":"88.02","1":"88.02"},{"s_date":"Nov 28, 17","0":"Nov 28, 17","s_close":"92.42","1":"92.42"},{"s_date":"Nov 29, 17","0":"Nov 29, 17","s_close":"96.31","1":"96.31"},{"s_date":"Nov 30, 17","0":"Nov 30, 17","s_close":"101.12","1":"101.12"},{"s_date":"Dec 04, 17","0":"Dec 04, 17","s_close":"96.12","1":"96.12"},{"s_date":"Dec 05, 17","0":"Dec 05, 17","s_close":"100.91","1":"100.91"},{"s_date":"Dec 06, 17","0":"Dec 06, 17","s_close":"105.95","1":"105.95"},{"s_date":"Dec 14, 17","0":"Dec 14, 17","s_close":"106.00","1":"106.00"},{"s_date":"Dec 27, 17","0":"Dec 27, 17","s_close":"100.76","1":"100.76"},{"s_date":"Dec 29, 17","0":"Dec 29, 17","s_close":"96.14","1":"96.14"},{"s_date":"Jan 01, 18","0":"Jan 01, 18","s_close":"91.45","1":"91.45"},{"s_date":"Jan 05, 18","0":"Jan 05, 18","s_close":"87.25","1":"87.25"},{"s_date":"Jan 08, 18","0":"Jan 08, 18","s_close":"91.61","1":"91.61"},{"s_date":"Jan 09, 18","0":"Jan 09, 18","s_close":"96.19","1":"96.19"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"91.39","1":"91.39"},{"s_date":"Jan 17, 18","0":"Jan 17, 18","s_close":"95.95","1":"95.95"},{"s_date":"Jan 18, 18","0":"Jan 18, 18","s_close":"96.50","1":"96.50"},{"s_date":"Jan 23, 18","0":"Jan 23, 18","s_close":"101.00","1":"101.00"},{"s_date":"Jan 24, 18","0":"Jan 24, 18","s_close":"106.05","1":"106.05"},{"s_date":"Jan 25, 18","0":"Jan 25, 18","s_close":"107.00","1":"107.00"},{"s_date":"Jan 29, 18","0":"Jan 29, 18","s_close":"101.70","1":"101.70"},{"s_date":"Jan 30, 18","0":"Jan 30, 18","s_close":"96.66","1":"96.66"},{"s_date":"Feb 08, 18","0":"Feb 08, 18","s_close":"96.66","1":"96.66"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"92.00","1":"92.00"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"87.50","1":"87.50"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"83.25","1":"83.25"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"79.50","1":"79.50"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"80.24","1":"80.24"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"88.26","1":"88.26"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"92.67","1":"92.67"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"97.30","1":"97.30"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"92.45","1":"92.45"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"96.00","1":"96.00"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"100.80","1":"100.80"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"104.00","1":"104.00"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"102.05","1":"102.05"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"102.00","1":"102.00"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"100.00","1":"100.00"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"102.00","1":"102.00"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"103.00","1":"103.00"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"108.15","1":"108.15"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"113.55","1":"113.55"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"119.22","1":"119.22"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"125.18","1":"125.18"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"131.43","1":"131.43"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"138.00","1":"138.00"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"144.90","1":"144.90"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"149.20","1":"149.20"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"142.16","1":"142.16"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"135.25","1":"135.25"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"138.18","1":"138.18"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"145.08","1":"145.08"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"137.87","1":"137.87"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"140.00","1":"140.00"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"147.00","1":"147.00"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"139.65","1":"139.65"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"133.00","1":"133.00"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"126.35","1":"126.35"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"120.10","1":"120.10"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"120.10","1":"120.10"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"126.10","1":"126.10"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"132.40","1":"132.40"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"139.02","1":"139.02"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"139.02","1":"139.02"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"139.02","1":"139.02"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"138.70","1":"138.70"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"144.90","1":"144.90"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"149.00","1":"149.00"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"153.00","1":"153.00"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"153.00","1":"153.00"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"145.35","1":"145.35"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"139.00","1":"139.00"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"140.50","1":"140.50"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"143.00","1":"143.00"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"143.00","1":"143.00"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"149.12","1":"149.12"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"149.75","1":"149.75"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"154.76","1":"154.76"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"160.76","1":"160.76"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"165.18","1":"165.18"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"122.01","1":"122.01"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"120.00","1":"120.00"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"114.00","1":"114.00"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"119.68","1":"119.68"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"124.90","1":"124.90"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"129.75","1":"129.75"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"129.75","1":"129.75"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"129.75","1":"129.75"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"129.75","1":"129.75"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"124.00","1":"124.00"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"124.00","1":"124.00"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"124.00","1":"124.00"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"128.21","1":"128.21"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"127.05","1":"127.05"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"120.70","1":"120.70"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"124.99","1":"124.99"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"129.97","1":"129.97"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"128.32","1":"128.32"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"128.32","1":"128.32"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"128.90","1":"128.90"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"122.50","1":"122.50"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"126.00","1":"126.00"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"126.00","1":"126.00"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"127.99","1":"127.99"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"130.00","1":"130.00"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"130.17","1":"130.17"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"133.75","1":"133.75"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"130.00","1":"130.00"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"128.00","1":"128.00"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"128.00","1":"128.00"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"130.00","1":"130.00"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"130.00","1":"130.00"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"130.00","1":"130.00"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"130.00","1":"130.00"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"130.00","1":"130.00"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"130.00","1":"130.00"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"130.00","1":"130.00"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"128.00","1":"128.00"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"126.56","1":"126.56"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"126.56","1":"126.56"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"114.24","1":"114.24"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"114.24","1":"114.24"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"114.24","1":"114.24"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"114.24","1":"114.24"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"114.24","1":"114.24"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"114.24","1":"114.24"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"113.00","1":"113.00"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"113.00","1":"113.00"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"113.00","1":"113.00"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"113.00","1":"113.00"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"113.00","1":"113.00"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"113.00","1":"113.00"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"112.00","1":"112.00"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"106.40","1":"106.40"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"106.40","1":"106.40"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"106.40","1":"106.40"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"103.84","1":"103.84"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"103.84","1":"103.84"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"103.84","1":"103.84"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"96.73","1":"96.73"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"90.19","1":"90.19"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"90.19","1":"90.19"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"90.19","1":"90.19"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"89.19","1":"89.19"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"84.74","1":"84.74"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"80.51","1":"80.51"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"80.51","1":"80.51"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"82.28","1":"82.28"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"86.39","1":"86.39"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"90.70","1":"90.70"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"95.23","1":"95.23"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"98.49","1":"98.49"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"95.11","1":"95.11"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"92.73","1":"92.73"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"92.73","1":"92.73"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"90.33","1":"90.33"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"88.00","1":"88.00"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"86.02","1":"86.02"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"84.01","1":"84.01"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"88.21","1":"88.21"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"91.15","1":"91.15"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"90.00","1":"90.00"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"94.49","1":"94.49"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"98.49","1":"98.49"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"99.98","1":"99.98"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"98.00","1":"98.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"91.63","1":"91.63"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"85.68","1":"85.68"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"80.12","1":"80.12"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"74.52","1":"74.52"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"80.62","1":"80.62"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"75.00","1":"75.00"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"80.62","1":"80.62"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"86.66","1":"86.66"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"80.75","1":"80.75"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"85.00","1":"85.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"80.00","1":"80.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"81.99","1":"81.99"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"82.00","1":"82.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"75.85","1":"75.85"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"76.00","1":"76.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"81.00","1":"81.00"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"81.00","1":"81.00"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"81.50","1":"81.50"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"81.00","1":"81.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"80.50","1":"80.50"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"80.50","1":"80.50"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"80.49","1":"80.49"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"80.40","1":"80.40"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"78.15","1":"78.15"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"77.05","1":"77.05"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"77.00","1":"77.00"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"77.00","1":"77.00"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"76.00","1":"76.00"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"76.00","1":"76.00"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"76.00","1":"76.00"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"76.00","1":"76.00"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"72.10","1":"72.10"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"75.70","1":"75.70"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"75.80","1":"75.80"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"75.50","1":"75.50"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"74.90","1":"74.90"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"74.50","1":"74.50"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"77.00","1":"77.00"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"80.65","1":"80.65"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"86.68","1":"86.68"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"93.18","1":"93.18"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"100.16","1":"100.16"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"107.67","1":"107.67"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"114.06","1":"114.06"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"113.27","1":"113.27"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"113.41","1":"113.41"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"104.91","1":"104.91"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"112.03","1":"112.03"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"108.99","1":"108.99"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"105.82","1":"105.82"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"107.00","1":"107.00"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"105.67","1":"105.67"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"103.24","1":"103.24"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"103.00","1":"103.00"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"100.25","1":"100.25"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"97.77","1":"97.77"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"99.26","1":"99.26"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"97.00","1":"97.00"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"97.00","1":"97.00"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"94.16","1":"94.16"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"90.00","1":"90.00"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"83.25","1":"83.25"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"81.75","1":"81.75"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"84.71","1":"84.71"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"83.61","1":"83.61"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"89.88","1":"89.88"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"91.91","1":"91.91"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"91.49","1":"91.49"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"91.99","1":"91.99"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"93.95","1":"93.95"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"94.99","1":"94.99"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"100.27","1":"100.27"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"102.76","1":"102.76"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"100.51","1":"100.51"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"97.99","1":"97.99"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"98.35","1":"98.35"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"100.03","1":"100.03"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"99.09","1":"99.09"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"98.88","1":"98.88"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"94.98","1":"94.98"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"95.45","1":"95.45"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"94.32","1":"94.32"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"100.37","1":"100.37"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"97.12","1":"97.12"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"92.73","1":"92.73"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"90.39","1":"90.39"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"90.00","1":"90.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"89.25","1":"89.25"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"95.17","1":"95.17"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"96.00","1":"96.00"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"96.50","1":"96.50"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"96.95","1":"96.95"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"93.01","1":"93.01"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"93.50","1":"93.50"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"96.17","1":"96.17"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"97.00","1":"97.00"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"98.90","1":"98.90"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"95.00","1":"95.00"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"97.00","1":"97.00"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"96.00","1":"96.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"94.00","1":"94.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"101.05","1":"101.05"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"101.00","1":"101.00"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"101.00","1":"101.00"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"98.01","1":"98.01"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"97.47","1":"97.47"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"96.99","1":"96.99"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"96.77","1":"96.77"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"96.80","1":"96.80"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"95.90","1":"95.90"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"93.00","1":"93.00"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"90.01","1":"90.01"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"89.00","1":"89.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"89.00","1":"89.00"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"90.35","1":"90.35"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"92.25","1":"92.25"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"90.00","1":"90.00"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"93.00","1":"93.00"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"94.50","1":"94.50"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"94.00","1":"94.00"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"97.00","1":"97.00"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"95.00","1":"95.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"94.00","1":"94.00"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"94.32","1":"94.32"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"88.68","1":"88.68"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"89.99","1":"89.99"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"86.01","1":"86.01"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"90.00","1":"90.00"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"83.56","1":"83.56"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"86.61","1":"86.61"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"85.01","1":"85.01"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"83.01","1":"83.01"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"76.90","1":"76.90"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"82.00","1":"82.00"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"83.88","1":"83.88"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"80.00","1":"80.00"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"80.00","1":"80.00"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"77.33","1":"77.33"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"80.98","1":"80.98"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"81.97","1":"81.97"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"80.00","1":"80.00"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"80.00","1":"80.00"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"84.00","1":"84.00"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"84.80","1":"84.80"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"85.75","1":"85.75"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"88.50","1":"88.50"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"91.25","1":"91.25"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"93.99","1":"93.99"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"89.50","1":"89.50"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"90.50","1":"90.50"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"90.50","1":"90.50"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"90.50","1":"90.50"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"87.50","1":"87.50"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"90.00","1":"90.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"90.00","1":"90.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"90.00","1":"90.00"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"89.70","1":"89.70"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"89.70","1":"89.70"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"94.95","1":"94.95"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"90.93","1":"90.93"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"90.00","1":"90.00"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"89.81","1":"89.81"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"89.10","1":"89.10"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"90.00","1":"90.00"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"90.00","1":"90.00"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"92.50","1":"92.50"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"90.00","1":"90.00"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"92.70","1":"92.70"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"92.67","1":"92.67"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"90.00","1":"90.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"89.99","1":"89.99"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"89.00","1":"89.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"87.00","1":"87.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"89.00","1":"89.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"85.47","1":"85.47"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"89.90","1":"89.90"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"88.48","1":"88.48"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"87.50","1":"87.50"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"89.89","1":"89.89"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"89.50","1":"89.50"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"88.73","1":"88.73"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"89.95","1":"89.95"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"86.81","1":"86.81"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"85.85","1":"85.85"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"85.85","1":"85.85"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"80.40","1":"80.40"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"83.50","1":"83.50"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"80.10","1":"80.10"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"80.10","1":"80.10"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"80.40","1":"80.40"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"81.00","1":"81.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"80.00","1":"80.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"79.98","1":"79.98"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"74.00","1":"74.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"78.84","1":"78.84"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"80.00","1":"80.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"80.00","1":"80.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"77.00","1":"77.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"73.01","1":"73.01"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"76.99","1":"76.99"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"77.89","1":"77.89"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"76.00","1":"76.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"70.00","1":"70.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"68.50","1":"68.50"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"70.00","1":"70.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"69.95","1":"69.95"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"67.00","1":"67.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"69.00","1":"69.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"69.00","1":"69.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"70.00","1":"70.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"69.99","1":"69.99"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"69.99","1":"69.99"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"69.98","1":"69.98"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"70.00","1":"70.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"69.99","1":"69.99"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"70.00","1":"70.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"69.95","1":"69.95"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"70.00","1":"70.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"66.00","1":"66.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"67.00","1":"67.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"70.95","1":"70.95"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"65.66","1":"65.66"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"74.00","1":"74.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"68.45","1":"68.45"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"70.09","1":"70.09"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"66.00","1":"66.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"69.90","1":"69.90"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"70.00","1":"70.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"65.13","1":"65.13"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"66.90","1":"66.90"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"68.50","1":"68.50"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"69.00","1":"69.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"69.50","1":"69.50"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"68.62","1":"68.62"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"70.00","1":"70.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"70.00","1":"70.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"65.55","1":"65.55"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"69.00","1":"69.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"66.00","1":"66.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"69.50","1":"69.50"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"69.50","1":"69.50"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"65.00","1":"65.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"68.95","1":"68.95"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"69.88","1":"69.88"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"64.65","1":"64.65"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"68.90","1":"68.90"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"63.75","1":"63.75"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"68.50","1":"68.50"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"72.00","1":"72.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"69.96","1":"69.96"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"69.00","1":"69.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"68.00","1":"68.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"66.00","1":"66.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"70.95","1":"70.95"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"73.09","1":"73.09"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"68.51","1":"68.51"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"68.00","1":"68.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"65.00","1":"65.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"65.00","1":"65.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"64.00","1":"64.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"64.00","1":"64.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"66.00","1":"66.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"68.79","1":"68.79"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"70.00","1":"70.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"72.00","1":"72.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"67.51","1":"67.51"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"68.00","1":"68.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"70.00","1":"70.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"69.80","1":"69.80"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"69.99","1":"69.99"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"64.21","1":"64.21"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"59.40","1":"59.40"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"55.56","1":"55.56"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"56.90","1":"56.90"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"52.15","1":"52.15"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"51.70","1":"51.70"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"53.00","1":"53.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"56.80","1":"56.80"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"60.59","1":"60.59"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"59.50","1":"59.50"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"59.92","1":"59.92"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"59.25","1":"59.25"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"56.07","1":"56.07"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"52.35","1":"52.35"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"53.01","1":"53.01"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"56.00","1":"56.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"60.00","1":"60.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"56.00","1":"56.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"57.79","1":"57.79"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"56.60","1":"56.60"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"59.00","1":"59.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"55.00","1":"55.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"57.50","1":"57.50"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"57.00","1":"57.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"57.10","1":"57.10"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"57.10","1":"57.10"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"58.00","1":"58.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"62.95","1":"62.95"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"58.23","1":"58.23"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"58.23","1":"58.23"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"59.95","1":"59.95"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"61.00","1":"61.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"56.57","1":"56.57"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"55.55","1":"55.55"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"56.11","1":"56.11"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"56.50","1":"56.50"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"55.51","1":"55.51"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"55.26","1":"55.26"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"58.25","1":"58.25"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"56.30","1":"56.30"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"57.99","1":"57.99"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"59.99","1":"59.99"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"55.50","1":"55.50"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"57.90","1":"57.90"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"59.90","1":"59.90"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"55.41","1":"55.41"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"57.99","1":"57.99"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"59.95","1":"59.95"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"54.49","1":"54.49"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"53.00","1":"53.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"55.95","1":"55.95"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"53.00","1":"53.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"52.00","1":"52.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"50.00","1":"50.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"48.00","1":"48.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"48.99","1":"48.99"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"48.48","1":"48.48"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"49.48","1":"49.48"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"52.50","1":"52.50"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"48.57","1":"48.57"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"49.00","1":"49.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"46.31","1":"46.31"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"43.12","1":"43.12"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"41.52","1":"41.52"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"41.90","1":"41.90"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"42.00","1":"42.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"41.90","1":"41.90"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"41.20","1":"41.20"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"42.00","1":"42.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"40.00","1":"40.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"37.10","1":"37.10"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"39.88","1":"39.88"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"41.00","1":"41.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"41.90","1":"41.90"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"40.05","1":"40.05"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"41.25","1":"41.25"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"42.00","1":"42.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"40.00","1":"40.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"39.51","1":"39.51"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"40.00","1":"40.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"41.30","1":"41.30"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"40.99","1":"40.99"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"41.00","1":"41.00"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"41.00","1":"41.00"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"39.80","1":"39.80"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"40.00","1":"40.00"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"40.00","1":"40.00"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"39.50","1":"39.50"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"40.08","1":"40.08"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"40.00","1":"40.00"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"39.00","1":"39.00"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"38.15","1":"38.15"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"38.40","1":"38.40"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"37.50","1":"37.50"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"38.00","1":"38.00"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"39.00","1":"39.00"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"40.92","1":"40.92"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"42.00","1":"42.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"43.00","1":"43.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"44.20","1":"44.20"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"44.50","1":"44.50"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"42.00","1":"42.00"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"41.50","1":"41.50"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"41.50","1":"41.50"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"44.61","1":"44.61"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"41.60","1":"41.60"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"41.03","1":"41.03"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"43.88","1":"43.88"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"42.00","1":"42.00"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"42.00","1":"42.00"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"40.00","1":"40.00"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"38.08","1":"38.08"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"37.20","1":"37.20"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"37.20","1":"37.20"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"39.20","1":"39.20"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"41.42","1":"41.42"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"43.74","1":"43.74"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"47.02","1":"47.02"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"50.55","1":"50.55"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"54.34","1":"54.34"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"52.07","1":"52.07"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"50.99","1":"50.99"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"50.00","1":"50.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"51.69","1":"51.69"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"51.95","1":"51.95"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"52.90","1":"52.90"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"50.10","1":"50.10"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"51.85","1":"51.85"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"50.89","1":"50.89"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"51.85","1":"51.85"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"51.00","1":"51.00"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"52.00","1":"52.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"50.00","1":"50.00"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"51.65","1":"51.65"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"47.78","1":"47.78"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"48.50","1":"48.50"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"49.00","1":"49.00"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"52.68","1":"52.68"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"54.19","1":"54.19"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"55.19","1":"55.19"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"53.10","1":"53.10"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"53.43","1":"53.43"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"54.01","1":"54.01"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"54.50","1":"54.50"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"55.00","1":"55.00"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"54.00","1":"54.00"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"52.50","1":"52.50"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"54.00","1":"54.00"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"53.51","1":"53.51"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"55.90","1":"55.90"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"54.30","1":"54.30"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"53.14","1":"53.14"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"55.15","1":"55.15"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"55.00","1":"55.00"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"55.00","1":"55.00"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"54.00","1":"54.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"56.95","1":"56.95"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"61.22","1":"61.22"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"65.81","1":"65.81"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"70.75","1":"70.75"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"70.48","1":"70.48"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"68.95","1":"68.95"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"71.98","1":"71.98"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"73.97","1":"73.97"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"73.54","1":"73.54"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"74.97","1":"74.97"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"70.12","1":"70.12"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"64.86","1":"64.86"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"68.93","1":"68.93"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"63.78","1":"63.78"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"60.55","1":"60.55"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"58.24","1":"58.24"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"54.49","1":"54.49"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"58.56","1":"58.56"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"58.50","1":"58.50"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"56.42","1":"56.42"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"56.25","1":"56.25"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"60.47","1":"60.47"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"62.00","1":"62.00"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"59.10","1":"59.10"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"57.37","1":"57.37"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"55.01","1":"55.01"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"55.20","1":"55.20"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"56.00","1":"56.00"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"56.00","1":"56.00"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"56.00","1":"56.00"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"56.00","1":"56.00"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"56.00","1":"56.00"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"55.45","1":"55.45"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"58.50","1":"58.50"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"58.50","1":"58.50"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"60.00","1":"60.00"},{"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":"58.00","1":"58.00"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"58.50","1":"58.50"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"62.89","1":"62.89"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"62.45","1":"62.45"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"61.95","1":"61.95"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"62.00","1":"62.00"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"66.65","1":"66.65"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"64.00","1":"64.00"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"65.20","1":"65.20"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"63.01","1":"63.01"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"63.50","1":"63.50"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"63.00","1":"63.00"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"65.35","1":"65.35"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"68.99","1":"68.99"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"67.85","1":"67.85"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"71.00","1":"71.00"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"70.95","1":"70.95"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"69.45","1":"69.45"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"68.05","1":"68.05"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"68.00","1":"68.00"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"68.25","1":"68.25"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"67.25","1":"67.25"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"66.05","1":"66.05"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"67.00","1":"67.00"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"69.00","1":"69.00"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"69.45","1":"69.45"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"69.00","1":"69.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"68.50","1":"68.50"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"68.00","1":"68.00"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"67.43","1":"67.43"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"72.49","1":"72.49"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"72.33","1":"72.33"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"70.20","1":"70.20"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"71.43","1":"71.43"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"73.34","1":"73.34"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"72.84","1":"72.84"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"68.85","1":"68.85"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"68.22","1":"68.22"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"65.00","1":"65.00"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"64.45","1":"64.45"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"67.49","1":"67.49"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"68.70","1":"68.70"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"69.70","1":"69.70"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"70.90","1":"70.90"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"72.25","1":"72.25"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"72.97","1":"72.97"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"73.50","1":"73.50"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"72.25","1":"72.25"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"69.90","1":"69.90"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"70.00","1":"70.00"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"68.69","1":"68.69"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"67.99","1":"67.99"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"73.09","1":"73.09"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"73.22","1":"73.22"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"72.00","1":"72.00"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"73.11","1":"73.11"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"73.35","1":"73.35"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"72.51","1":"72.51"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"72.00","1":"72.00"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"73.54","1":"73.54"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"73.28","1":"73.28"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"71.01","1":"71.01"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"73.79","1":"73.79"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"74.98","1":"74.98"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"74.98","1":"74.98"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"74.98","1":"74.98"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"72.94","1":"72.94"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"75.53","1":"75.53"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"73.43","1":"73.43"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"74.00","1":"74.00"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"74.00","1":"74.00"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"76.00","1":"76.00"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"76.25","1":"76.25"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"76.32","1":"76.32"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"76.66","1":"76.66"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"76.66","1":"76.66"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"76.66","1":"76.66"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"77.19","1":"77.19"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"73.68","1":"73.68"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"73.07","1":"73.07"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"75.52","1":"75.52"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"74.14","1":"74.14"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"81.18","1":"81.18"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"88.89","1":"88.89"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"91.10","1":"91.10"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"99.42","1":"99.42"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"102.04","1":"102.04"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"92.23","1":"92.23"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"89.94","1":"89.94"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"92.39","1":"92.39"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"94.78","1":"94.78"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"96.71","1":"96.71"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"96.95","1":"96.95"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"93.75","1":"93.75"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"86.13","1":"86.13"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"87.85","1":"87.85"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"89.90","1":"89.90"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"86.04","1":"86.04"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"87.52","1":"87.52"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"85.84","1":"85.84"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"83.75","1":"83.75"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"83.75","1":"83.75"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"83.03","1":"83.03"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"84.00","1":"84.00"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"83.31","1":"83.31"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"85.75","1":"85.75"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"87.16","1":"87.16"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"87.16","1":"87.16"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"84.01","1":"84.01"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"83.01","1":"83.01"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"78.12","1":"78.12"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"79.00","1":"79.00"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"76.63","1":"76.63"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"73.90","1":"73.90"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"77.11","1":"77.11"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"77.93","1":"77.93"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"77.00","1":"77.00"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"78.27","1":"78.27"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"86.10","1":"86.10"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"94.71","1":"94.71"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"90.47","1":"90.47"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"93.00","1":"93.00"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"93.97","1":"93.97"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"93.51","1":"93.51"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"93.00","1":"93.00"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"94.05","1":"94.05"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"89.80","1":"89.80"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"90.99","1":"90.99"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"91.61","1":"91.61"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"91.61","1":"91.61"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"93.41","1":"93.41"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"90.15","1":"90.15"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"86.00","1":"86.00"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"84.54","1":"84.54"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"87.74","1":"87.74"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"87.54","1":"87.54"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"85.98","1":"85.98"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"84.58","1":"84.58"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"86.01","1":"86.01"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"86.75","1":"86.75"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"85.60","1":"85.60"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"86.53","1":"86.53"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"86.17","1":"86.17"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"88.52","1":"88.52"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"86.19","1":"86.19"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"87.32","1":"87.32"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"86.08","1":"86.08"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"83.73","1":"83.73"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"84.67","1":"84.67"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"82.95","1":"82.95"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"82.02","1":"82.02"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"82.02","1":"82.02"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"82.24","1":"82.24"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"76.52","1":"76.52"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"77.81","1":"77.81"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"74.78","1":"74.78"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"76.16","1":"76.16"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"73.57","1":"73.57"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"73.53","1":"73.53"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"75.46","1":"75.46"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"74.50","1":"74.50"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"77.05","1":"77.05"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"77.37","1":"77.37"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"79.30","1":"79.30"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"79.90","1":"79.90"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"79.00","1":"79.00"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"78.26","1":"78.26"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"78.98","1":"78.98"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"78.75","1":"78.75"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"80.00","1":"80.00"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"80.17","1":"80.17"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"79.61","1":"79.61"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"79.01","1":"79.01"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"80.27","1":"80.27"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"79.01","1":"79.01"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"79.00","1":"79.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"76.04","1":"76.04"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"78.45","1":"78.45"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"78.06","1":"78.06"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"78.11","1":"78.11"}]}